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%)
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.