ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
1.810
-0.188 (-9.39%)
Sep 16, 2026, 4:00 PM EST
ESG Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.42 | 2.00 | 1.42 | 2.00 | 2.00 | 40.67% | 1,401 |
| Aug 28, 2026 | 1.13 | 1.42 | 1.13 | 1.42 | 1.42 | 25.66% | 2,750 |
| Aug 27, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | - | 1,364 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -11.02% | 500 |
| Aug 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 200 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.79% | 101 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -10.63% | 102 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.61% | 300 |
| Jun 2, 2026 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -10.50% | 860 |
| May 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| May 12, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -20.00% | 438 |
| Apr 16, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 19.05% | 200 |
| Apr 14, 2026 | 4.05 | 4.05 | 2.10 | 2.10 | 2.10 | -47.63% | 200 |
| Apr 13, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 0.29% | 500 |
| Apr 2, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 16.91% | 600 |
| Apr 1, 2026 | 3.00 | 3.42 | 3.00 | 3.42 | 3.42 | 14.00% | 655 |
| Mar 31, 2026 | 2.40 | 3.00 | 2.40 | 3.00 | 3.00 | 33.33% | 1,027 |
| Mar 17, 2026 | 3.27 | 3.27 | 2.00 | 2.25 | 2.25 | -43.75% | 738 |