ESG Inc. (ESGH)
OTCMKTS
· Delayed Price · Currency is USD
8.53
0.00 (0.00%)
Mar 14, 2025, 4:00 PM EST
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 141 |
| Mar 13, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.22% | 100 |
| Mar 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 150 |
| Mar 11, 2025 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | 9.28% | 374 |
| Mar 7, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 60 |
| Mar 6, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | 100 |
| Mar 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -9.38% | 210 |
| Mar 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Mar 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.10% | 100 |
| Feb 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Feb 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.04% | 300 |
| Feb 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Feb 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Feb 24, 2025 | 9.58 | 9.59 | 9.44 | 9.58 | 9.58 | -0.21% | 825 |
| Feb 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.43% | 140 |
| Feb 20, 2025 | 9.75 | 9.75 | 9.64 | 9.64 | 9.64 | -1.02% | 1,316 |
| Feb 19, 2025 | 8.50 | 9.76 | 8.50 | 9.74 | 9.74 | 0.52% | 1,740 |
| Feb 18, 2025 | 9.65 | 9.74 | 9.65 | 9.69 | 9.69 | 0.10% | 1,018 |
| Feb 14, 2025 | 9.80 | 9.80 | 9.67 | 9.68 | 9.68 | -0.92% | 1,926 |
| Feb 13, 2025 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 0.10% | 1,630 |
| Feb 12, 2025 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 0.41% | 1,150 |
| Feb 11, 2025 | 9.71 | 9.76 | 9.71 | 9.72 | 9.72 | 0.10% | 4,164 |
| Feb 10, 2025 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 1.28% | 700 |
| Feb 7, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 1 |
| Feb 6, 2025 | 9.76 | 9.76 | 9.59 | 9.59 | 9.59 | -1.77% | 937 |
| Feb 5, 2025 | 10.13 | 10.13 | 9.76 | 9.76 | 9.76 | -0.41% | 2,139 |
| Feb 4, 2025 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | 0.72% | 4,371 |
| Feb 3, 2025 | 9.73 | 9.94 | 9.73 | 9.73 | 9.73 | 0.31% | 2,062 |
| Jan 31, 2025 | 9.57 | 9.70 | 9.57 | 9.70 | 9.70 | 1.25% | 2,000 |
| Jan 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 52 |
| Jan 29, 2025 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | -0.73% | 1,000 |
| Jan 28, 2025 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | 9.53% | 1,636 |
| Jan 27, 2025 | 9.68 | 9.85 | 8.81 | 8.81 | 8.81 | -11.55% | 2,001 |
| Jan 24, 2025 | 9.75 | 9.96 | 9.50 | 9.96 | 9.96 | 7.44% | 4,045 |
| Jan 23, 2025 | 9.52 | 9.87 | 9.27 | 9.27 | 9.27 | -3.13% | 4,970 |
| Jan 22, 2025 | 10.00 | 10.00 | 9.57 | 9.57 | 9.57 | -13.00% | 2,980 |
| Jan 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.80% | 185 |
| Jan 15, 2025 | 10.86 | 10.86 | 10.40 | 10.40 | 10.40 | -0.25% | 430 |
| Jan 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 3.40% | 100 |
| Jan 13, 2025 | 8.64 | 10.08 | 8.64 | 10.08 | 10.08 | 8.62% | 300 |
| Jan 10, 2025 | 11.06 | 11.06 | 9.28 | 9.28 | 9.28 | -25.76% | 510 |
| Jan 8, 2025 | 11.96 | 12.50 | 11.00 | 12.50 | 12.50 | 4.87% | 13,395 |
| Jan 7, 2025 | 10.75 | 13.15 | 10.75 | 11.92 | 11.92 | 13.52% | 11,208 |
| Jan 6, 2025 | 10.25 | 10.50 | 10.23 | 10.50 | 10.50 | 5.21% | 5,010 |
| Jan 3, 2025 | 9.80 | 9.98 | 9.80 | 9.98 | 9.98 | 3.31% | 8,680 |
| Jan 2, 2025 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | 4.43% | 15,950 |
| Dec 31, 2024 | 9.22 | 9.25 | 9.22 | 9.25 | 9.25 | - | 4,100 |
| Dec 30, 2024 | 8.85 | 9.25 | 8.78 | 9.25 | 9.25 | 5.35% | 27,407 |