ESG Inc. (ESGH)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.2700 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 4,180 |
| May 20, 2024 | 4.3300 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 3,450 |
| May 17, 2024 | 4.3300 | 4.3900 | 4.2800 | 4.3200 | 4.3200 | 3,901 |
| May 16, 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 2,500 |
| May 15, 2024 | 4.5800 | 4.6400 | 4.4500 | 4.5600 | 4.5600 | 3,900 |
| May 14, 2024 | 4.5100 | 4.6600 | 4.5100 | 4.6600 | 4.6600 | 3,230 |
| May 13, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 3,102 |
| May 10, 2024 | 4.5200 | 4.9100 | 4.4800 | 4.9100 | 4.9100 | 3,200 |
| May 09, 2024 | 4.6400 | 4.6400 | 3.9400 | 4.5800 | 4.5800 | 4,300 |
| May 08, 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6400 | 4.6400 | 2,600 |
| May 07, 2024 | 4.5100 | 4.6900 | 4.5100 | 4.6900 | 4.6900 | 5,790 |
| May 06, 2024 | 2.6600 | 4.2300 | 2.6600 | 4.2300 | 4.2300 | 5,596 |
| May 03, 2024 | 2.0300 | 2.2900 | 1.7100 | 2.2900 | 2.2900 | 3,850 |
| May 02, 2024 | 2.2300 | 3.2600 | 2.1400 | 2.1400 | 2.1400 | 4,700 |
| May 01, 2024 | 3.5200 | 3.6000 | 1.9900 | 2.1975 | 2.1975 | 7,422 |
| Apr 30, 2024 | 1.6500 | 5.3500 | 1.6500 | 3.6900 | 3.6900 | 2,210 |
| Apr 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 101 |
| Apr 26, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 25, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| Apr 24, 2024 | 0.8300 | 1.0000 | 0.8300 | 1.0000 | 1.0000 | 200 |
| Apr 23, 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 101 |
| Apr 22, 2024 | 0.6350 | 0.6350 | 0.6340 | 0.6340 | 0.6340 | 400 |
| Apr 19, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 2,801 |
| Apr 18, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 17, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 16, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 15, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 12, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 11, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 10, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 09, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 08, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 05, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 04, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 03, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 02, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Apr 01, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 28, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 27, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 26, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 25, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 22, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 21, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 20, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 19, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| Mar 18, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 13,800 |
| Mar 15, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,000 |
| Mar 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 08, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Mar 07, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 06, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 05, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 04, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 01, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 27, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 23, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 14, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 13, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 07, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 06, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 05, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 01, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 31, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 30, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 25, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 23, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 05, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 04, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Dec 29, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Dec 28, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.