ESG Inc. (ESGH)
OTCMKTS
· Delayed Price · Currency is USD
9.76
+0.04 (0.41%)
Feb 12, 2025, 4:00 PM EST
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 8.86 | 9.00 | 8.78 | 8.78 | 8.78 | -0.90% | 12,240 |
| Dec 26, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% | 500 |
| Dec 24, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.34% | 822 |
| Dec 23, 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.45% | 752 |
| Dec 20, 2024 | 8.19 | 8.92 | 6.31 | 8.92 | 8.92 | 8.91% | 1,551 |
| Dec 19, 2024 | 6.50 | 8.19 | 6.50 | 8.19 | 8.19 | 25.23% | 1,693 |
| Dec 18, 2024 | 4.84 | 6.54 | 4.84 | 6.54 | 6.54 | 44.37% | 1,365 |
| Dec 17, 2024 | 3.50 | 4.53 | 3.50 | 4.53 | 4.53 | 51.00% | 1,006 |
| Dec 16, 2024 | 3.00 | 3.98 | 2.82 | 3.00 | 3.00 | 50.00% | 512 |
| Dec 13, 2024 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 100.00% | 440 |
| Dec 12, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 11, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 27,410 |
| Dec 10, 2024 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -3.85% | 101,861 |
| Dec 9, 2024 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 7.22% | 97,171 |
| Dec 6, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 5, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 4, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 3, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 2, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 27, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 26, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 25, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 22, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 21, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 20, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 19, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 18, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 15, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 14, 2024 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 422,226 |
| Nov 13, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 10,000 |
| Nov 12, 2024 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 20,000 |
| Nov 11, 2024 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 85,000 |
| Nov 8, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 20,000 |
| Nov 7, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15,000 |
| Nov 6, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,000 |
| Nov 5, 2024 | 1.04 | 1.10 | 1.04 | 1.05 | 1.05 | - | 50,000 |
| Nov 4, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 1, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,000 |
| Oct 31, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 30, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,500 |
| Oct 29, 2024 | 1.15 | 1.18 | 1.04 | 1.05 | 1.05 | - | 8,100 |
| Oct 28, 2024 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | 0.96% | 500 |
| Oct 25, 2024 | 1.25 | 1.25 | 1.04 | 1.04 | 1.04 | -27.27% | 600 |
| Oct 24, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5 |
| Oct 23, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 22, 2024 | 2.48 | 2.48 | 1.43 | 1.43 | 1.43 | -47.81% | 1,141 |
| Oct 21, 2024 | 4.75 | 4.75 | 2.74 | 2.74 | 2.74 | -45.85% | 1,750 |
| Oct 18, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -6.64% | 200 |
| Oct 17, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -9.52% | 300 |
| Oct 16, 2024 | 6.75 | 6.75 | 5.99 | 5.99 | 5.99 | -11.26% | 900 |
| Oct 15, 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 3.69% | 600 |
| Oct 14, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 11, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 10, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 9, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 8, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 7, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 4, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 3, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 2, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 1, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Sep 30, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Sep 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Sep 26, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Sep 25, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.20% | 350 |
| Sep 24, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Sep 23, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Sep 20, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Sep 19, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Sep 18, 2024 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 1.66% | 450 |
| Sep 17, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |