ESG Inc. (ESGH)
OTCMKTS
· Delayed Price · Currency is USD
8.05
0.00 (0.00%)
Apr 15, 2025, 4:00 PM EDT
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 75 |
| Mar 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 18 |
| Mar 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 10.12% | 100 |
| Mar 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Mar 18, 2025 | 8.60 | 8.60 | 7.31 | 7.31 | 7.31 | -14.30% | 1,056 |
| Mar 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| 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 |