ESGO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 7.54 | 0.00 | 0.00% | 7.54 | 7.54 | 7.54 | 0 |
Jul 18 2024 | 7.54 | -0.14 | -1.87% | 7.537 | 7.54 | 7.537 | 260 |
Jul 17 2024 | 7.684 | 0.21 | 2.78% | 7.684 | 7.684 | 7.684 | 156 |
Jul 16 2024 | 7.476 | 0.00 | 0.00% | 7.476 | 7.476 | 7.476 | 0 |
Jul 15 2024 | 7.476 | -0.05 | -0.60% | 7.476 | 7.476 | 7.476 | 10 |
Jul 12 2024 | 7.521 | 0.01 | 0.20% | 7.363 | 7.521 | 7.363 | 2,960 |
Jul 11 2024 | 7.506 | 0.34 | 4.74% | 7.331 | 7.506 | 7.331 | 3,200 |
Jul 10 2024 | 7.166 | 0.04 | 0.49% | 7.166 | 7.166 | 7.166 | 299 |
Jul 09 2024 | 7.131 | 0.11 | 1.58% | 7.29 | 7.29 | 7.122 | 5,883 |
Jul 08 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0 |
Jul 05 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0 |
Jul 04 2024 | 7.02 | 0.21 | 3.08% | 7.02 | 7.02 | 7.02 | 1 |
Jul 03 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0 |
Jul 02 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0 |
Jul 01 2024 | 6.81 | -0.01 | -0.12% | 6.81 | 6.81 | 6.81 | 4 |
Jun 28 2024 | 6.818 | 0.00 | 0.00% | 6.818 | 6.818 | 6.818 | 0 |
Jun 27 2024 | 6.818 | 0.00 | 0.00% | 6.818 | 6.818 | 6.818 | 0 |
Jun 26 2024 | 6.818 | 0.00 | 0.00% | 6.818 | 6.818 | 6.818 | 0 |
Jun 25 2024 | 6.818 | 0.00 | 0.00% | 6.818 | 6.818 | 6.818 | 0 |
Jun 24 2024 | 6.818 | -0.01 | -0.19% | 6.818 | 6.818 | 6.818 | 20 |
Jun 21 2024 | 6.831 | -0.01 | -0.20% | 6.88 | 6.88 | 6.831 | 1,100 |
Jun 20 2024 | 6.845 | 0.19 | 2.89% | 6.845 | 6.845 | 6.845 | 173 |
Jun 19 2024 | 6.653 | 0.00 | 0.00% | 6.653 | 6.653 | 6.653 | 0 |
Jun 18 2024 | 6.653 | 0.00 | 0.00% | 6.653 | 6.653 | 6.653 | 0 |
Jun 17 2024 | 6.653 | -0.13 | -1.93% | 6.653 | 6.653 | 6.653 | 12 |
Jun 14 2024 | 6.784 | 0.00 | 0.00% | 6.784 | 6.784 | 6.784 | 0 |
Jun 13 2024 | 6.784 | -0.06 | -0.92% | 6.784 | 6.784 | 6.784 | 3 |
Jun 12 2024 | 6.847 | 0.00 | 0.00% | 6.847 | 6.847 | 6.847 | 0 |
Jun 11 2024 | 6.847 | 0.00 | 0.00% | 6.847 | 6.847 | 6.847 | 0 |
Jun 10 2024 | 6.847 | 0.00 | 0.00% | 6.847 | 6.847 | 6.847 | 0 |
Jun 07 2024 | 6.847 | 0.02 | 0.25% | 6.944 | 6.944 | 6.847 | 8,173 |
Jun 06 2024 | 6.83 | 0.00 | 0.00% | 6.83 | 6.83 | 6.83 | 0 |
Jun 05 2024 | 6.83 | -0.32 | -4.52% | 6.83 | 6.83 | 6.83 | 300 |
Jun 04 2024 | 7.153 | 0.00 | 0.00% | 7.153 | 7.153 | 7.153 | 0 |
Jun 03 2024 | 7.153 | 0.12 | 1.65% | 7.153 | 7.153 | 7.153 | 6 |
May 31 2024 | 7.037 | 0.00 | 0.00% | 7.037 | 7.037 | 7.037 | 0 |
May 30 2024 | 7.037 | -0.20 | -2.78% | 7.013 | 7.037 | 7.013 | 400 |
May 29 2024 | 7.238 | 0.00 | 0.00% | 7.238 | 7.238 | 7.238 | 0 |
May 28 2024 | 7.238 | 0.00 | 0.00% | 7.238 | 7.238 | 7.238 | 0 |
May 27 2024 | 7.238 | 0.19 | 2.71% | 7.182 | 7.238 | 7.182 | 3,000 |
May 24 2024 | 7.047 | -0.25 | -3.41% | 7.047 | 7.047 | 7.047 | 893 |
May 23 2024 | 7.296 | 0.00 | 0.00% | 7.296 | 7.296 | 7.296 | 0 |
May 22 2024 | 7.296 | 0.23 | 3.27% | 7.299 | 7.299 | 7.296 | 1,812 |
May 21 2024 | 7.065 | 0.00 | 0.00% | 7.065 | 7.065 | 7.065 | 0 |
May 20 2024 | 7.065 | 0.00 | 0.00% | 7.065 | 7.065 | 7.065 | 0 |
May 17 2024 | 7.065 | 0.01 | 0.08% | 7.065 | 7.065 | 7.065 | 1,474 |
May 16 2024 | 7.059 | 0.00 | 0.00% | 7.059 | 7.059 | 7.059 | 0 |
May 15 2024 | 7.059 | 0.19 | 2.81% | 6.97 | 7.059 | 6.955 | 11,200 |
May 14 2024 | 6.866 | -0.13 | -1.87% | 6.866 | 6.866 | 6.866 | 40 |
May 13 2024 | 6.997 | 0.24 | 3.52% | 6.981 | 6.997 | 6.981 | 459 |
May 10 2024 | 6.759 | 0.00 | 0.00% | 6.759 | 6.759 | 6.759 | 0 |
May 09 2024 | 6.759 | 0.00 | 0.00% | 6.759 | 6.759 | 6.759 | 0 |
May 08 2024 | 6.759 | 0.00 | 0.00% | 6.759 | 6.759 | 6.759 | 0 |
May 07 2024 | 6.759 | 0.00 | 0.00% | 6.759 | 6.759 | 6.759 | 0 |
May 06 2024 | 6.759 | 0.06 | 0.87% | 6.662 | 6.759 | 6.662 | 24,866 |
May 03 2024 | 6.701 | 0.00 | 0.00% | 6.701 | 6.701 | 6.701 | 0 |
May 02 2024 | 6.701 | -0.05 | -0.71% | 6.719 | 6.719 | 6.701 | 1,052 |
Apr 30 2024 | 6.749 | 0.07 | 1.02% | 6.749 | 6.749 | 6.749 | 1,600 |
Apr 29 2024 | 6.681 | 0.00 | 0.00% | 6.681 | 6.681 | 6.681 | 0 |
Apr 26 2024 | 6.681 | 0.00 | 0.00% | 6.681 | 6.681 | 6.681 | 0 |
Apr 25 2024 | 6.681 | 0.02 | 0.26% | 6.681 | 6.681 | 6.681 | 3 |
Apr 24 2024 | 6.664 | 0.05 | 0.76% | 6.664 | 6.664 | 6.664 | 147 |
Apr 23 2024 | 6.614 | -0.02 | -0.32% | 6.636 | 6.636 | 6.614 | 3,200 |
Apr 22 2024 | 6.635 | -0.19 | -2.81% | 6.72 | 6.72 | 6.635 | 3,205 |