Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eros Stx Global Corp (NY: ESGC )

3.030 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.000 2.250 1.860 1.980 200,937 -0.09(-4.35%)
May 27, 2022 1.970 2.250 1.935 2.070 236,387 +0.14(+7.25%)
May 26, 2022 1.780 1.930 1.752 1.930 174,129 +0.21(+12.21%)
May 25, 2022 1.450 1.720 1.432 1.720 176,592 +0.26(+17.81%)
May 24, 2022 1.410 1.479 1.360 1.460 129,249 +0.01(+0.69%)
May 23, 2022 1.560 1.570 1.410 1.450 156,352 -0.04(-2.68%)
May 20, 2022 1.660 1.660 1.447 1.490 107,414 -0.11(-6.88%)
May 19, 2022 1.600 1.720 1.520 1.600 122,249 -0.02(-1.23%)
May 18, 2022 1.810 1.810 1.600 1.620 130,629 -0.11(-6.36%)
May 17, 2022 1.530 1.740 1.508 1.730 135,676 +0.24(+16.11%)
May 16, 2022 1.640 1.654 1.470 1.490 101,927 -0.12(-7.45%)
May 13, 2022 1.470 1.675 1.470 1.610 100,100 +0.14(+9.52%)
May 12, 2022 1.410 1.620 1.400 1.470 115,406 +0.02(+1.38%)
May 11, 2022 1.650 1.700 1.440 1.450 171,208 -0.24(-14.20%)
May 10, 2022 1.680 1.790 1.590 1.690 226,838 +0.04(+2.42%)
May 09, 2022 1.570 1.660 1.510 1.650 262,853 +0.06(+3.77%)
May 06, 2022 1.700 1.700 1.550 1.590 111,498 -0.12(-7.02%)
May 05, 2022 1.780 1.850 1.680 1.710 146,103 -0.06(-3.39%)
May 04, 2022 1.740 1.800 1.600 1.770 193,848 +0.07(+4.12%)
May 03, 2022 1.670 1.720 1.560 1.700 215,587 +0.08(+4.94%)
May 02, 2022 1.730 1.762 1.580 1.620 250,892 -0.11(-6.36%)
Apr 29, 2022 1.780 1.830 1.710 1.730 156,995 -0.05(-2.81%)
Apr 28, 2022 2.000 2.000 1.760 1.780 273,475 -0.19(-9.64%)
Apr 27, 2022 2.230 2.230 1.954 1.970 368,592 -0.24(-10.86%)
Apr 26, 2022 2.360 2.460 2.150 2.210 198,907 -0.18(-7.53%)
Apr 25, 2022 2.310 2.580 2.270 2.390 379,617 +0.15(+6.70%)
Apr 22, 2022 2.310 2.410 2.217 2.240 113,463 -0.12(-5.08%)
Apr 21, 2022 2.660 2.730 2.335 2.360 223,823 -0.29(-10.94%)
Apr 20, 2022 2.520 2.690 2.470 2.650 163,724 +0.09(+3.52%)
Apr 19, 2022 2.270 2.620 2.270 2.560 300,807 +0.25(+10.82%)
Apr 18, 2022 2.520 2.580 2.290 2.310 137,225 -0.22(-8.70%)
Apr 14, 2022 2.650 2.730 2.520 2.530 114,114 -0.12(-4.53%)
Apr 13, 2022 2.400 2.700 2.400 2.650 180,643 +0.23(+9.50%)
Apr 12, 2022 2.550 2.575 2.325 2.420 379,008 -0.17(-6.56%)
Apr 11, 2022 2.810 2.830 2.560 2.590 200,294 -0.17(-6.16%)
Apr 08, 2022 2.900 2.900 2.730 2.760 118,230 -0.14(-4.83%)
Apr 07, 2022 2.960 3.140 2.821 2.900 214,455 -0.05(-1.69%)
Apr 06, 2022 2.950 3.000 2.765 2.950 145,552 +0.00(+0.00%)
Apr 05, 2022 2.890 3.000 2.800 2.950 147,915 +0.04(+1.37%)
Apr 04, 2022 2.760 2.940 2.710 2.910 175,856 +0.20(+7.38%)
Apr 01, 2022 2.920 2.960 2.700 2.710 160,014 -0.08(-2.87%)
Mar 31, 2022 2.990 2.990 2.730 2.790 265,077 -0.16(-5.42%)
Mar 30, 2022 3.040 3.060 2.913 2.950 260,478 -0.11(-3.59%)
Mar 29, 2022 3.360 3.360 3.010 3.060 194,715 -0.12(-3.77%)
Mar 28, 2022 3.150 3.190 2.970 3.180 185,505 +0.07(+2.25%)
Mar 25, 2022 3.250 3.255 3.075 3.110 85,648 -0.16(-4.89%)
Mar 24, 2022 3.310 3.370 3.170 3.270 143,129 -0.04(-1.21%)
Mar 23, 2022 3.500 3.570 3.300 3.310 136,668 -0.25(-7.02%)
Mar 22, 2022 3.660 3.770 3.530 3.560 98,308 -0.11(-3.00%)
Mar 21, 2022 3.940 3.970 3.570 3.670 96,118 -0.31(-7.79%)
Mar 18, 2022 3.760 3.990 3.700 3.980 331,718 +0.23(+6.13%)
Mar 17, 2022 3.790 3.860 3.590 3.750 95,038 +0.00(+0.00%)
Mar 16, 2022 3.490 3.780 3.400 3.750 153,979 +0.20(+5.63%)
Mar 15, 2022 3.320 3.550 3.170 3.550 156,246 +0.21(+6.29%)
Mar 14, 2022 3.480 3.480 3.320 3.340 106,496 -0.12(-3.47%)
Mar 11, 2022 3.900 3.900 3.450 3.460 115,092 -0.43(-11.05%)
Mar 10, 2022 4.180 4.180 3.750 3.890 156,301 -0.29(-6.94%)
Mar 09, 2022 3.590 4.180 3.590 4.180 230,004 +0.58(+16.11%)
Mar 08, 2022 3.110 3.650 3.110 3.600 243,086 +0.42(+13.21%)
Mar 07, 2022 3.160 3.270 3.000 3.180 144,531 +0.03(+0.95%)
Mar 04, 2022 3.350 3.350 3.040 3.150 114,527 -0.22(-6.53%)
Mar 03, 2022 3.300 3.370 3.090 3.370 132,422 +0.13(+4.01%)
Mar 02, 2022 3.230 3.280 3.000 3.240 341,524 -0.12(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.