Skip to main content
ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
12.50
+0.58 (4.87%)
Jan 8, 2025, 4:00 PM EST

ESG Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202511.9612.5011.0012.5012.504.87%13,395
Jan 7, 202510.7513.1510.7511.9211.9213.52%11,208
Jan 6, 202510.2510.5010.2310.5010.505.21%5,010
Jan 3, 20259.809.989.809.989.983.31%8,680
Jan 2, 20259.509.669.509.669.664.43%15,950
Dec 31, 20249.229.259.229.259.25-4,100
Dec 30, 20248.859.258.789.259.255.35%27,407
Dec 27, 20248.869.008.788.788.78-0.90%12,240
Dec 26, 20248.868.868.868.868.860.11%500
Dec 24, 20248.858.858.858.858.85-0.34%822
Dec 23, 20248.908.908.888.888.88-0.45%752
Dec 20, 20248.198.926.318.928.928.91%1,551
Dec 19, 20246.508.196.508.198.1925.23%1,693
Dec 18, 20244.846.544.846.546.5444.37%1,365
Dec 17, 20243.504.533.504.534.5351.00%1,006
Dec 16, 20243.003.982.823.003.0050.00%512
Dec 13, 20241.992.001.992.002.00100.00%440
Dec 12, 20241.001.001.001.001.00--
Dec 11, 20241.051.051.001.001.00-27,410
Dec 10, 20241.051.050.981.001.00-3.85%101,861
Dec 9, 20241.021.041.011.041.047.22%97,171
Dec 6, 20240.970.970.970.970.97--
Dec 5, 20240.970.970.970.970.97--
Dec 4, 20240.970.970.970.970.97--
Dec 3, 20240.970.970.970.970.97--
Dec 2, 20240.970.970.970.970.97--
Nov 27, 20240.970.970.970.970.97--
Nov 26, 20240.970.970.970.970.97--
Nov 25, 20240.970.970.970.970.97--
Nov 22, 20240.970.970.970.970.97--
Nov 21, 20240.970.970.970.970.97--
Nov 20, 20240.970.970.970.970.97--
Nov 19, 20240.970.970.970.970.97--
Nov 18, 20240.970.970.970.970.97--
Nov 15, 20240.970.970.970.970.97--
Nov 14, 20241.021.020.970.970.97-4.90%422,226
Nov 13, 20241.021.021.021.021.02-1.92%10,000
Nov 12, 20241.031.041.031.041.041.96%20,000
Nov 11, 20241.051.081.021.021.02-0.97%85,000
Nov 8, 20241.051.051.031.031.03-1.90%20,000
Nov 7, 20241.051.051.051.051.05-15,000
Nov 6, 20241.051.051.051.051.05-20,000
Nov 5, 20241.041.101.041.051.05-50,000
Nov 4, 20241.051.051.051.051.05--
Nov 1, 20241.051.051.051.051.05-20,000
Oct 31, 20241.051.051.051.051.05--
Oct 30, 20241.051.051.051.051.05-2,500
Oct 29, 20241.151.181.041.051.05-8,100
Oct 28, 20241.091.151.051.051.050.96%500
Oct 25, 20241.251.251.041.041.04-27.27%600
Oct 24, 20241.431.431.431.431.43-5
Oct 23, 20241.431.431.431.431.43--
Oct 22, 20242.482.481.431.431.43-47.81%1,141
Oct 21, 20244.754.752.742.742.74-45.85%1,750
Oct 18, 20245.065.065.065.065.06-6.64%200
Oct 17, 20245.425.425.425.425.42-9.52%300
Oct 16, 20246.756.755.995.995.99-11.26%900
Oct 15, 20247.007.006.756.756.753.69%600
Oct 14, 20246.516.516.516.516.51--
Oct 11, 20246.516.516.516.516.51--
Oct 10, 20246.516.516.516.516.51--
Oct 9, 20246.516.516.516.516.51--
Oct 8, 20246.516.516.516.516.51--
Oct 7, 20246.516.516.516.516.51--
Oct 4, 20246.516.516.516.516.51--
Oct 3, 20246.516.516.516.516.51--
Oct 2, 20246.516.516.516.516.51--
Oct 1, 20246.516.516.516.516.51--
Sep 30, 20246.516.516.516.516.51--
Sep 27, 20246.516.516.516.516.51--
Sep 26, 20246.516.516.516.516.51--
Sep 25, 20246.516.516.516.516.516.20%350
Sep 24, 20246.136.136.136.136.13--
Sep 23, 20246.136.136.136.136.13--
Sep 20, 20246.136.136.136.136.13--
Sep 19, 20246.136.136.136.136.13--
Sep 18, 20246.126.136.126.136.131.66%450
Sep 17, 20246.036.036.036.036.03--
Sep 16, 20246.036.036.036.036.03--
Sep 13, 20246.036.036.036.036.03--
Sep 12, 20246.036.036.036.036.03--
Sep 11, 20246.036.036.036.036.03--
Sep 10, 20246.026.036.026.036.030.67%399
Sep 9, 20245.995.995.995.995.991.01%1,000
Sep 6, 20245.935.935.935.935.93--
Sep 5, 20245.935.935.935.935.930.34%-
Sep 4, 20245.915.915.915.915.91-400
Sep 3, 20245.915.915.915.915.91--
Aug 30, 20246.006.005.915.915.91-3.75%400
Aug 29, 20246.146.146.146.146.14--
Aug 28, 20246.146.146.146.146.14--
Aug 27, 20246.146.146.146.146.14--
Aug 26, 20246.146.146.146.146.14--
Aug 23, 20246.156.156.146.146.140.66%485
Aug 22, 20246.106.106.106.106.10--
Aug 21, 20246.106.106.106.106.10--
Aug 20, 20246.106.106.106.106.10--
Aug 19, 20246.106.106.106.106.10--
Aug 16, 20246.056.106.056.106.10-5.43%300
Aug 15, 20246.456.456.456.456.45--