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 (%)
Apr 30, 2021 1.280 1.380 1.230 1.300 8,757,200 -0.12(-8.45%)
Apr 29, 2021 1.300 1.450 1.290 1.420 5,634,018 +0.13(+10.08%)
Apr 28, 2021 1.290 1.330 1.260 1.290 1,836,414 +0.01(+0.78%)
Apr 27, 2021 1.370 1.370 1.270 1.280 3,132,342 -0.09(-6.57%)
Apr 26, 2021 1.360 1.380 1.310 1.370 2,225,612 +0.03(+2.24%)
Apr 23, 2021 1.310 1.368 1.270 1.340 2,551,500 +0.03(+2.29%)
Apr 22, 2021 1.280 1.350 1.230 1.310 6,982,262 +0.03(+2.34%)
Apr 21, 2021 1.200 1.300 1.170 1.280 15,966,090 +0.08(+6.67%)
Apr 20, 2021 1.440 1.460 1.150 1.200 29,668,300 -0.24(-16.67%)
Apr 19, 2021 1.550 1.570 1.420 1.440 7,106,872 -0.14(-8.86%)
Apr 16, 2021 1.510 1.590 1.500 1.580 3,089,800 +0.10(+6.76%)
Apr 15, 2021 1.630 1.630 1.450 1.480 8,861,477 -0.14(-8.64%)
Apr 14, 2021 1.560 1.660 1.540 1.620 4,449,831 +0.07(+4.52%)
Apr 13, 2021 1.550 1.590 1.480 1.550 6,059,852 +0.01(+0.65%)
Apr 12, 2021 1.670 1.690 1.520 1.540 11,701,140 -0.13(-7.78%)
Apr 09, 2021 1.740 1.770 1.630 1.670 6,910,400 -0.10(-5.65%)
Apr 08, 2021 1.800 1.810 1.760 1.770 3,207,984 +0.00(+0.00%)
Apr 07, 2021 1.850 1.860 1.750 1.770 3,857,888 -0.09(-4.84%)
Apr 06, 2021 1.710 1.860 1.690 1.860 8,647,122 +0.17(+10.06%)
Apr 05, 2021 1.800 1.830 1.690 1.690 5,326,830 -0.08(-4.52%)
Apr 01, 2021 1.790 1.810 1.650 1.770 25,249,500 -0.04(-2.21%)
Mar 31, 2021 1.790 1.870 1.750 1.810 10,771,092 +0.00(+0.00%)
Mar 30, 2021 1.900 1.900 1.740 1.810 13,802,696 +0.01(+0.56%)
Mar 29, 2021 1.940 1.970 1.790 1.800 10,059,146 -0.14(-7.22%)
Mar 26, 2021 2.050 2.060 1.900 1.940 12,546,000 -0.08(-3.96%)
Mar 25, 2021 2.090 2.160 2.010 2.020 18,124,430 -0.22(-9.82%)
Mar 24, 2021 2.440 2.630 2.210 2.240 39,387,956 +0.00(+0.00%)
Mar 23, 2021 2.150 2.370 2.140 2.240 15,506,023 +0.09(+4.19%)
Mar 22, 2021 2.200 2.250 2.100 2.150 11,049,455 +0.00(+0.00%)
Mar 19, 2021 2.150 2.220 2.065 2.150 20,240,500 +0.00(+0.00%)
Mar 18, 2021 2.170 2.370 2.130 2.150 20,864,278 -0.09(-4.02%)
Mar 17, 2021 2.030 2.250 2.020 2.240 15,392,872 +0.17(+8.21%)
Mar 16, 2021 2.050 2.100 2.040 2.070 9,852,387 +0.01(+0.49%)
Mar 15, 2021 2.040 2.110 1.990 2.060 14,017,626 +0.04(+1.98%)
Mar 12, 2021 1.990 2.080 1.980 2.020 13,230,800 +0.04(+2.02%)
Mar 11, 2021 1.980 2.010 1.940 1.980 5,546,140 +0.02(+1.02%)
Mar 10, 2021 2.030 2.070 1.920 1.960 5,317,252 -0.07(-3.45%)
Mar 09, 2021 2.040 2.160 2.000 2.030 10,331,014 +0.02(+1.00%)
Mar 08, 2021 1.990 2.090 1.930 2.010 7,795,597 +0.05(+2.55%)
Mar 05, 2021 1.990 2.010 1.840 1.960 7,423,500 -0.01(-0.51%)
Mar 04, 2021 2.040 2.080 1.900 1.970 8,559,867 -0.07(-3.43%)
Mar 03, 2021 1.970 2.110 1.960 2.040 12,651,084 +0.10(+5.15%)
Mar 02, 2021 1.950 2.010 1.920 1.940 5,437,316 -0.01(-0.51%)
Mar 01, 2021 1.900 2.130 1.880 1.950 25,137,300 +0.12(+6.56%)
Feb 26, 2021 1.960 1.975 1.830 1.830 3,191,400 -0.14(-7.11%)
Feb 25, 2021 2.060 2.110 1.960 1.970 4,326,837 -0.09(-4.37%)
Feb 24, 2021 1.950 2.100 1.950 2.060 7,152,473 +0.14(+7.29%)
Feb 23, 2021 1.940 1.960 1.830 1.920 4,339,404 -0.04(-2.04%)
Feb 22, 2021 2.060 2.070 1.960 1.960 4,812,514 -0.10(-4.85%)
Feb 19, 2021 2.010 2.075 1.990 2.060 6,386,300 +0.07(+3.52%)
Feb 18, 2021 2.060 2.100 1.980 1.990 4,767,554 -0.12(-5.69%)
Feb 17, 2021 2.130 2.160 2.040 2.110 8,676,476 +0.00(+0.00%)
Feb 16, 2021 2.150 2.280 2.090 2.110 14,435,981 -0.01(-0.47%)
Feb 12, 2021 2.050 2.170 2.015 2.120 7,396,600 +0.08(+3.92%)
Feb 11, 2021 2.070 2.130 2.040 2.040 4,129,388 -0.03(-1.45%)
Feb 10, 2021 2.080 2.110 1.990 2.070 6,193,613 +0.01(+0.49%)
Feb 09, 2021 2.130 2.150 2.040 2.060 4,811,455 -0.06(-2.83%)
Feb 08, 2021 2.110 2.150 2.040 2.120 5,445,174 +0.03(+1.44%)
Feb 05, 2021 2.100 2.150 2.070 2.090 5,224,100 +0.00(+0.00%)
Feb 04, 2021 2.070 2.130 2.000 2.090 5,258,601 +0.03(+1.46%)
Feb 03, 2021 2.030 2.120 1.980 2.060 6,604,623 +0.08(+4.04%)
Feb 02, 2021 2.000 2.090 1.950 1.980 3,110,450 +0.00(+0.00%)
Feb 01, 2021 1.950 2.030 1.930 1.980 4,170,567 +0.08(+4.21%)
Jan 29, 2021 1.870 2.020 1.810 1.900 4,649,300 -0.03(-1.55%)
Jan 28, 2021 2.080 2.080 1.910 1.930 3,709,152 -0.09(-4.46%)
Jan 27, 2021 2.010 2.110 1.980 2.020 4,646,776 -0.05(-2.42%)
Jan 26, 2021 2.140 2.140 2.020 2.070 4,426,781 +0.01(+0.49%)
Jan 25, 2021 2.050 2.130 2.020 2.060 3,975,157 +0.02(+0.98%)
Jan 22, 2021 2.080 2.080 1.980 2.040 2,637,200 -0.04(-1.92%)
Jan 21, 2021 2.050 2.120 2.000 2.080 3,416,461 +0.04(+1.96%)
Jan 20, 2021 2.040 2.120 1.950 2.040 3,937,334 +0.02(+0.99%)
Jan 19, 2021 2.150 2.150 2.000 2.020 3,007,738 -0.09(-4.27%)
Jan 15, 2021 2.170 2.213 2.060 2.110 3,314,900 -0.05(-2.31%)
Jan 14, 2021 1.970 2.250 1.970 2.160 4,693,184 +0.21(+10.77%)
Jan 13, 2021 2.060 2.080 1.880 1.950 1,920,145 -0.09(-4.41%)
Jan 12, 2021 2.000 2.090 1.970 2.040 1,722,588 +0.06(+3.03%)
Jan 11, 2021 1.930 2.030 1.880 1.980 1,875,828 +0.03(+1.54%)
Jan 08, 2021 1.870 1.975 1.795 1.950 2,868,900 +0.09(+4.84%)
Jan 07, 2021 1.770 1.880 1.740 1.860 2,572,116 +0.12(+6.90%)
Jan 06, 2021 1.720 1.800 1.720 1.740 2,058,652 +0.02(+1.16%)
Jan 05, 2021 1.750 1.780 1.700 1.720 1,898,257 -0.03(-1.71%)
Jan 04, 2021 1.830 1.840 1.740 1.750 2,023,994 -0.07(-3.85%)
Dec 31, 2020 1.820 1.820 1.820 3,612,475 +0.11(+6.43%)
Dec 30, 2020 1.680 1.770 1.670 1.710 3,612,475 +0.01(+0.59%)
Dec 29, 2020 1.870 1.920 1.690 1.700 3,734,657 -0.17(-9.09%)
Dec 28, 2020 1.900 1.940 1.840 1.870 2,007,589 -0.03(-1.58%)
Dec 24, 2020 1.890 1.920 1.859 1.900 669,000 +0.00(+0.00%)
Dec 23, 2020 1.880 1.920 1.840 1.900 1,777,953 +0.03(+1.60%)
Dec 22, 2020 2.030 2.070 1.860 1.870 2,328,346 -0.07(-3.61%)
Dec 21, 2020 1.900 2.010 1.890 1.940 1,748,922 -0.08(-3.96%)
Dec 18, 2020 1.940 2.110 1.910 2.020 4,156,800 +0.09(+4.66%)
Dec 17, 2020 2.010 2.040 1.900 1.930 1,868,851 -0.06(-3.02%)
Dec 16, 2020 2.000 2.050 1.970 1.990 1,348,011 -0.02(-1.00%)
Dec 15, 2020 2.010 2.040 1.950 2.010 1,394,601 +0.02(+1.01%)
Dec 14, 2020 2.030 2.060 1.950 1.990 1,734,131 -0.05(-2.45%)
Dec 11, 2020 2.030 2.080 1.970 2.040 2,085,000 -0.05(-2.39%)
Dec 10, 2020 2.010 2.160 1.960 2.090 1,373,047 +0.05(+2.45%)
Dec 09, 2020 2.150 2.170 2.010 2.040 1,351,830 -0.10(-4.67%)
Dec 08, 2020 2.200 2.270 2.090 2.140 1,334,634 -0.07(-3.17%)
Dec 07, 2020 2.150 2.300 2.130 2.210 1,241,811 +0.01(+0.45%)
Dec 04, 2020 2.150 2.230 2.100 2.200 1,115,300 +0.05(+2.33%)
Dec 03, 2020 2.100 2.190 2.080 2.150 1,541,992 +0.04(+1.90%)
Dec 02, 2020 2.130 2.200 2.110 2.110 972,304 -0.03(-1.40%)
Dec 01, 2020 2.170 2.190 2.110 2.140 1,542,436 +0.01(+0.47%)
Nov 30, 2020 2.250 2.250 2.120 2.130 1,312,439 -0.11(-4.91%)
Nov 27, 2020 2.270 2.350 2.230 2.240 660,800 -0.04(-1.75%)
Nov 25, 2020 2.330 2.380 2.260 2.280 1,289,800 -0.05(-2.15%)
Nov 24, 2020 2.230 2.340 2.220 2.330 2,279,039 +0.10(+4.48%)
Nov 23, 2020 2.150 2.290 2.080 2.230 2,111,700 +0.03(+1.36%)
Nov 20, 2020 2.230 2.270 2.140 2.200 1,383,900 -0.06(-2.65%)
Nov 19, 2020 2.250 2.270 2.180 2.260 1,065,154 +0.04(+1.80%)
Nov 18, 2020 2.330 2.380 2.180 2.220 1,094,705 -0.10(-4.31%)
Nov 17, 2020 2.270 2.380 2.250 2.320 1,199,364 +0.03(+1.31%)
Nov 16, 2020 2.240 2.340 2.220 2.290 1,102,104 +0.07(+3.15%)
Nov 13, 2020 2.150 2.230 2.149 2.220 951,800 +0.07(+3.26%)
Nov 12, 2020 2.280 2.340 2.100 2.150 1,759,124 -0.14(-6.11%)
Nov 11, 2020 2.340 2.350 2.220 2.290 740,174 +0.01(+0.44%)
Nov 10, 2020 2.300 2.310 2.190 2.280 1,093,271 -0.01(-0.44%)
Nov 09, 2020 2.260 2.330 2.190 2.290 2,337,270 +0.21(+10.10%)
Nov 06, 2020 2.120 2.125 2.045 2.080 805,100 -0.04(-1.89%)
Nov 05, 2020 2.100 2.150 1.940 2.120 1,956,361 +0.06(+2.91%)
Nov 04, 2020 2.040 2.090 1.920 2.060 1,910,365 -0.03(-1.44%)
Nov 03, 2020 1.780 2.180 1.730 2.090 4,013,762 +0.45(+27.44%)
Nov 02, 2020 1.680 1.780 1.600 1.640 3,360,241 -0.28(-14.58%)
Oct 30, 2020 1.990 2.000 1.880 1.920 1,011,600 -0.08(-4.00%)
Oct 29, 2020 1.960 2.000 1.870 2.000 1,233,382 +0.05(+2.56%)
Oct 28, 2020 2.100 2.140 1.930 1.950 1,668,400 -0.22(-10.14%)
Oct 27, 2020 2.250 2.262 2.080 2.170 1,176,169 -0.07(-3.13%)
Oct 26, 2020 2.310 2.340 2.180 2.240 1,150,676 -0.11(-4.68%)
Oct 23, 2020 2.270 2.370 2.250 2.350 1,050,900 +0.04(+1.73%)
Oct 22, 2020 2.290 2.340 2.161 2.310 1,430,075 +0.06(+2.67%)
Oct 21, 2020 2.290 2.310 2.220 2.250 890,881 -0.08(-3.43%)
Oct 20, 2020 2.420 2.450 2.320 2.330 808,568 -0.09(-3.72%)
Oct 19, 2020 2.320 2.520 2.320 2.420 2,816,907 +0.11(+4.76%)
Oct 16, 2020 2.370 2.442 2.260 2.310 1,386,900 -0.02(-0.86%)
Oct 15, 2020 2.330 2.340 2.230 2.330 1,614,298 -0.04(-1.69%)
Oct 14, 2020 2.370 2.470 2.290 2.370 1,788,727 -0.08(-3.27%)
Oct 13, 2020 2.450 2.490 2.340 2.450 1,658,804 -0.02(-0.81%)
Oct 12, 2020 2.540 2.570 2.430 2.470 1,136,237 -0.07(-2.76%)
Oct 09, 2020 2.620 2.648 2.432 2.540 1,757,100 -0.09(-3.42%)
Oct 08, 2020 2.700 2.700 2.520 2.630 2,178,447 -0.02(-0.75%)
Oct 07, 2020 2.580 2.770 2.550 2.650 2,480,989 +0.10(+3.92%)
Oct 06, 2020 2.530 2.640 2.500 2.550 1,970,380 +0.04(+1.59%)
Oct 05, 2020 2.490 2.580 2.420 2.510 1,889,054 +0.05(+2.03%)
Oct 02, 2020 2.470 2.560 2.370 2.460 1,815,900 +0.01(+0.41%)
Oct 01, 2020 2.280 2.530 2.240 2.450 2,736,472 +0.24(+10.86%)
Sep 30, 2020 2.170 2.290 2.160 2.210 2,042,521 +0.05(+2.31%)
Sep 29, 2020 2.180 2.200 2.040 2.160 1,879,720 -0.01(-0.46%)
Sep 28, 2020 2.300 2.300 2.090 2.170 2,701,711 -0.09(-3.98%)
Sep 25, 2020 2.050 2.390 2.020 2.260 4,271,500 +0.04(+1.80%)
Sep 24, 2020 1.880 2.230 1.400 2.220 12,752,479 -0.04(-1.77%)
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.