Dark

ESGC
Eros STX Global Corporation
stock NYSE

Inactive

Jun 3, 2022

3.03USD+22.177%(+0.55)476,278

Pre-market

0.00USD-100.000%(-2.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-03	2.4800	3.0400	2.4300	3.0300	+22.177%	476,278	0.000%
2022-06-02	2.2000	2.4800	2.1400	2.4800	+13.242%	303,272	+22.177%
2022-06-01	1.9600	2.2750	1.9000	2.1900	+10.606%	279,462	+38.356%
2022-05-31	2.0000	2.2500	1.8600	1.9800	-4.348%	200,937	+53.030%
2022-05-27	1.9700	2.2500	1.9349	2.0700	+7.254%	236,387	+46.377%
2022-05-26	1.7800	1.9300	1.7517	1.9300	+12.209%	174,129	+56.995%
2022-05-25	1.4500	1.7200	1.4319	1.7200	+17.808%	176,602	+76.163%
2022-05-24	1.4100	1.4791	1.3600	1.4600	+0.690%	129,249	+107.534%
2022-05-23	1.5600	1.5700	1.4100	1.4500	-2.685%	156,352	+108.966%
2022-05-20	1.6600	1.6600	1.4472	1.4900	-6.875%	107,965	+103.356%
2022-05-19	1.6000	1.7200	1.5200	1.6000	-1.235%	122,324	+89.375%
2022-05-18	1.8100	1.8100	1.6000	1.6200	-6.358%	130,629	+87.037%
2022-05-17	1.5300	1.7400	1.5075	1.7300	+16.107%	135,686	+75.145%
2022-05-16	1.6400	1.6536	1.4700	1.4900	-7.453%	102,297	+103.356%
2022-05-13	1.4700	1.6750	1.4700	1.6100	+9.524%	100,100	+88.199%
2022-05-12	1.4100	1.6200	1.4000	1.4700	+1.379%	115,407	+106.122%
2022-05-11	1.6500	1.7000	1.4400	1.4500	-14.201%	171,208	+108.966%
2022-05-10	1.6800	1.7900	1.5900	1.6900	+2.424%	226,838	+79.290%
2022-05-09	1.5700	1.6600	1.5100	1.6500	+3.774%	262,853	+83.636%
2022-05-06	1.7000	1.7000	1.5500	1.5900	-7.018%	111,498	+90.566%
2022-05-05	1.7800	1.8500	1.6800	1.7100	-3.390%	146,103	+77.193%
2022-05-04	1.7400	1.8000	1.6000	1.7700	+4.118%	193,848	+71.186%
2022-05-03	1.6700	1.7200	1.5600	1.7000	+4.938%	215,587	+78.235%
2022-05-02	1.7300	1.7617	1.5800	1.6200	-6.358%	250,942	+87.037%
2022-04-29	1.7800	1.8300	1.7100	1.7300	-2.809%	156,995	+75.145%
2022-04-28	2.0000	2.0000	1.7600	1.7800	-9.645%	273,525	+70.225%
2022-04-27	2.2300	2.2300	1.9535	1.9700	-10.860%	368,844	+53.807%
2022-04-26	2.3600	2.4599	2.1500	2.2100	-7.531%	198,915	+37.104%
2022-04-25	2.3100	2.5800	2.2700	2.3900	+6.696%	379,617	+26.778%
2022-04-22	2.3100	2.4100	2.2167	2.2400	-5.085%	113,463	+35.268%
2022-04-21	2.6600	2.7300	2.3350	2.3600	-10.943%	223,823	+28.390%
2022-04-20	2.5200	2.6900	2.4700	2.6500	+3.516%	163,724	+14.340%
2022-04-19	2.2700	2.6200	2.2700	2.5600	+10.823%	300,807	+18.359%
2022-04-18	2.5200	2.5800	2.2900	2.3100	-8.696%	137,225	+31.169%
2022-04-14	2.6500	2.7300	2.5200	2.5300	-4.528%	114,114	+19.763%
2022-04-13	2.4000	2.7000	2.4000	2.6500	+9.504%	180,643	+14.340%
2022-04-12	2.5500	2.5750	2.3250	2.4200	-6.564%	379,018	+25.207%
2022-04-11	2.8100	2.8300	2.5600	2.5900	-6.159%	200,294	+16.988%
2022-04-08	2.9000	2.9000	2.7300	2.7600	-4.828%	118,230	+9.783%
2022-04-07	2.9600	3.1400	2.8212	2.9000	-1.695%	214,455	+4.483%
2022-04-06	2.9500	3.0000	2.7650	2.9500	0.000%	145,552	+2.712%
2022-04-05	2.8900	3.0000	2.8000	2.9500	+1.375%	147,953	+2.712%
2022-04-04	2.7600	2.9400	2.7100	2.9100	+7.380%	175,857	+4.124%
2022-04-01	2.9200	2.9600	2.7000	2.7100	-2.867%	160,014	+11.808%
2022-03-31	2.9900	2.9900	2.7300	2.7900	-5.424%	265,127	+8.602%
2022-03-30	3.0400	3.0601	2.9126	2.9500	-3.595%	260,478	+2.712%
2022-03-29	3.3600	3.3600	3.0100	3.0600	-3.774%	194,940	-0.980%
2022-03-28	3.1500	3.1900	2.9700	3.1800	+2.251%	185,576	-4.717%
2022-03-25	3.2500	3.2551	3.0750	3.1100	-4.893%	85,648	-2.572%
2022-03-24	3.3100	3.3700	3.1700	3.2700	-1.208%	143,129	-7.339%
2022-03-23	3.5000	3.5699	3.3000	3.3100	-7.022%	136,668	-8.459%
2022-03-22	3.6600	3.7700	3.5300	3.5600	-2.997%	98,373	-14.888%
2022-03-21	3.9400	3.9700	3.5700	3.6700	-7.789%	96,118	-17.439%
2022-03-18	3.7600	3.9900	3.7000	3.9800	+6.133%	331,718	-23.869%
2022-03-17	3.7900	3.8600	3.5900	3.7500	0.000%	95,043	-19.200%
2022-03-16	3.4900	3.7800	3.4000	3.7500	+5.634%	153,980	-19.200%
2022-03-15	3.3200	3.5500	3.1700	3.5500	+6.287%	156,246	-14.648%
2022-03-14	3.4800	3.4800	3.3200	3.3400	-3.468%	106,496	-9.281%
2022-03-11	3.9000	3.9000	3.4500	3.4600	-11.054%	115,092	-12.428%
2022-03-10	4.1800	4.1800	3.7500	3.8900	-6.938%	156,351	-22.108%
2022-03-09	3.5900	4.1800	3.5900	4.1800	+16.111%	230,085	-27.512%
2022-03-08	3.1100	3.6500	3.1100	3.6000	+13.208%	243,088	-15.833%
2022-03-07	3.1600	3.2700	3.0000	3.1800	+0.952%	144,543	-4.717%
2022-03-04	3.3500	3.3500	3.0400	3.1500	-6.528%	114,527	-3.810%
2022-03-03	3.3000	3.3700	3.0900	3.3700	+4.012%	132,427	-10.089%
2022-03-02	3.2300	3.2800	3.0000	3.2400	-3.571%	341,524	-6.481%
2022-03-01	3.2300	3.3600	3.0100	3.3600	+5.994%	233,704	-9.821%
2022-02-28	2.8600	3.1900	2.8200	3.1700	+7.095%	176,953	-4.416%
2022-02-25	3.0100	3.0400	2.8301	2.9600	+0.680%	158,367	+2.365%
2022-02-24	2.7200	2.9500	2.7000	2.9400	+2.797%	149,400	+3.061%
2022-02-23	2.9000	2.9893	2.8010	2.8600	-1.038%	168,069	+5.944%
2022-02-22	3.0300	3.0600	2.8400	2.8900	-3.987%	197,409	+4.844%
2022-02-18	3.1600	3.2034	2.9300	3.0100	-6.522%	198,579	+0.664%
2022-02-17	3.3000	3.4200	3.1500	3.2200	-3.012%	192,911	-5.901%
2022-02-16	3.6800	3.7500	3.2100	3.3200	-6.479%	388,247	-8.735%
2022-02-15	3.1300	3.5978	3.1200	3.5500	+11.987%	346,126	-14.648%
2022-02-14	3.0700	3.2450	2.9200	3.1700	+0.955%	249,709	-4.416%
2022-02-11	3.4300	3.4300	3.0900	3.1400	-8.721%	502,910	-3.503%
2022-02-10	3.4200	3.6500	3.3642	3.4400	+2.077%	447,894	-11.919%
2022-02-09	3.0600	3.4500	2.7600	3.3700	+8.013%	905,211	-10.089%
2022-02-08	3.8100	3.8100	3.0200	3.1200	-22.581%	1,041,240	-2.885%
2022-02-07	4.2620	4.3380	3.9500	4.0300	-2.279%	383,258	-24.814%
2022-02-04	3.9800	4.3860	3.8920	4.1240	+2.282%	547,006	-26.528%
2022-02-03	4.2000	4.2640	3.8600	4.0320	-6.102%	512,547	-24.851%
2022-02-02	4.6000	4.6000	4.1760	4.2940	-6.490%	304,853	-29.436%
2022-02-01	4.2000	4.5920	4.1040	4.5920	+7.793%	744,285	-34.016%
2022-01-31	4.8000	5.0000	3.8000	4.2600	-25.498%	1,614,151	-28.873%
2022-01-28	6.1680	6.2020	5.2640	5.7180	-4.922%	442,100	-47.009%
2022-01-27	7.8740	8.2000	6.0000	6.0140	-18.155%	963,199	-49.618%
2022-01-26	5.6000	8.2000	5.2600	7.3480	+30.238%	1,018,813	-58.764%
2022-01-25	4.8000	5.7680	4.8000	5.6420	+8.500%	78,953	-46.296%
2022-01-24	5.2100	5.3000	4.6000	5.2000	-6.977%	208,281	-41.731%
2022-01-21	5.7200	5.9290	5.4000	5.5900	-5.765%	169,340	-45.796%
2022-01-20	5.6320	6.4000	5.5600	5.9320	-4.353%	160,866	-48.921%
2022-01-19	6.4000	6.6940	6.1040	6.2020	-4.877%	172,079	-51.145%
2022-01-18	7.2000	7.4000	6.3380	6.5200	-7.779%	255,909	-53.528%
2022-01-14	6.3020	7.5980	6.2000	7.0700	+12.831%	471,189	-57.143%
2022-01-13	5.6000	7.3880	5.3780	6.2660	+16.729%	1,274,555	-51.644%
2022-01-12	5.4680	5.5800	5.2440	5.3680	+0.864%	119,405	-43.554%
2022-01-11	5.3540	5.5000	5.0000	5.3220	+2.346%	111,224	-43.067%
2022-01-10	5.5640	5.5640	5.0560	5.2000	+1.325%	143,482	-41.731%
2022-01-07	5.6700	5.7700	5.0600	5.1320	-6.316%	115,113	-40.959%
2022-01-06	5.2240	5.6000	5.0560	5.4780	+0.847%	126,942	-44.688%
2022-01-05	5.6000	5.9580	5.4000	5.4320	-0.948%	228,295	-44.219%
2022-01-04	5.3620	5.7200	5.3600	5.4840	+0.073%	209,993	-44.748%
2022-01-03	4.6740	5.6440	4.6740	5.4800	+14.310%	401,584	-44.708%
2021-12-31	4.8620	4.9800	4.6620	4.7940	-0.125%	183,720	-36.796%
2021-12-30	4.4800	5.0660	4.3000	4.8000	+2.433%	293,938	-36.875%
2021-12-29	4.5160	4.6860	4.2340	4.6860	+3.764%	430,459	-35.339%
2021-12-28	4.6600	5.0880	4.4620	4.5160	-7.686%	322,864	-32.905%
2021-12-27	5.0000	5.1320	4.7360	4.8920	-5.523%	203,637	-38.062%
2021-12-23	5.1000	5.4500	5.0000	5.1780	+2.494%	362,871	-41.483%
2021-12-22	4.7300	5.2020	4.7300	5.0520	+1.040%	246,738	-40.024%
2021-12-21	4.4000	5.1000	4.4000	5.0000	+10.668%	291,306	-39.400%
2021-12-20	4.6200	4.7500	4.3580	4.5180	-4.764%	248,246	-32.935%
2021-12-17	4.8140	4.9720	4.5900	4.7440	-2.387%	464,317	-36.130%
2021-12-16	4.7200	5.8000	4.7020	4.8600	+2.966%	918,870	-37.654%
2021-12-15	4.9260	5.2000	4.5600	4.7200	-5.901%	995,807	-35.805%
2021-12-14	5.4000	5.7600	4.9280	5.0160	-10.843%	1,059,044	-39.593%
2021-12-13	5.2780	5.7780	4.6420	5.6260	+9.969%	1,107,396	-46.143%
2021-12-10	5.2800	5.4000	5.0220	5.1160	+1.107%	383,209	-40.774%
2021-12-09	5.7740	5.8000	5.0000	5.0600	-13.297%	810,033	-40.119%
2021-12-08	6.9540	6.9980	5.3400	5.8360	-14.151%	734,200	-48.081%
2021-12-07	7.3000	7.9800	6.6660	6.7980	-14.102%	529,122	-55.428%
2021-12-06	6.8000	8.4740	6.7620	7.9140	+7.732%	120,369	-61.713%
2021-12-03	7.2000	7.6000	6.6700	7.3460	+0.879%	98,633	-58.753%
2021-12-02	7.3500	7.3500	6.9040	7.2820	+4.088%	90,047	-58.391%
2021-12-01	7.7660	8.0000	6.9000	6.9960	-3.663%	134,621	-56.690%
2021-11-30	8.4820	8.6000	7.2340	7.2620	-8.539%	133,987	-58.276%
2021-11-29	7.7600	8.0000	7.2600	7.9400	+2.770%	96,656	-61.839%
2021-11-26	8.0000	8.2000	7.4600	7.7260	-4.120%	67,124	-60.782%
2021-11-24	8.2040	8.5400	8.0000	8.0580	-1.347%	62,302	-62.398%
2021-11-23	6.6200	8.8880	6.6200	8.1680	+11.707%	249,660	-62.904%
2021-11-22	8.2000	8.2980	7.2000	7.3120	-11.241%	216,326	-58.561%
2021-11-19	7.7800	8.6000	7.7000	8.2380	+9.228%	319,423	-63.219%
2021-11-18	8.6000	8.6800	7.3760	7.5420	-13.588%	322,590	-59.825%
2021-11-17	10.0000	10.3900	8.4000	8.7280	-17.427%	619,473	-65.284%
2021-11-16	16.2700	16.2700	10.0000	10.5700	-36.805%	901,260	-71.334%
2021-11-15	16.5000	16.9980	15.4600	16.7260	+1.764%	75,594	-81.884%
2021-11-12	17.0000	17.5000	16.4000	16.4360	-4.708%	50,366	-81.565%
2021-11-11	16.9460	17.7940	16.8380	17.2480	+1.352%	48,858	-82.433%
2021-11-10	17.8000	17.9400	17.0000	17.0180	-3.362%	39,027	-82.195%
2021-11-09	17.4080	17.9480	17.2000	17.6100	-2.025%	43,378	-82.794%
2021-11-08	18.0200	18.5980	17.1200	17.9740	-2.166%	48,966	-83.142%
2021-11-05	16.2000	19.0000	16.2000	18.3720	+2.477%	93,505	-83.508%
2021-11-04	18.0880	18.7200	16.8020	17.9280	-2.629%	74,565	-83.099%
2021-11-03	17.4080	18.8000	17.2000	18.4120	+6.465%	83,118	-83.543%
2021-11-02	17.3760	18.2000	16.8220	17.2940	-2.701%	49,233	-82.479%
2021-11-01	16.6000	18.3980	16.4860	17.7740	+8.709%	103,204	-82.953%
2021-10-29	16.4000	16.7980	16.0480	16.3500	-0.171%	40,497	-81.468%
2021-10-28	15.4780	16.7480	15.4000	16.3780	+3.292%	44,662	-81.500%
2021-10-27	16.2000	16.3600	15.4860	15.8560	-2.795%	53,286	-80.891%
2021-10-26	16.8740	17.7760	16.1000	16.3120	-6.059%	62,313	-81.425%
2021-10-25	18.1440	18.2700	16.4020	17.3640	-5.487%	100,410	-82.550%
2021-10-22	15.0360	19.2000	14.5000	18.3720	+22.187%	103,230	-83.508%
2021-10-21	14.5180	15.8000	14.4600	15.0360	+1.471%	45,613	-79.848%
2021-10-20	14.9960	15.3000	14.6480	14.8180	-1.685%	50,895	-79.552%
2021-10-19	14.4880	15.1980	14.0420	15.0720	+4.667%	38,961	-79.896%
2021-10-18	15.2000	15.2000	14.3560	14.4000	-2.716%	37,488	-78.958%
2021-10-15	14.8000	15.0900	14.0200	14.8020	+5.880%	66,233	-79.530%
2021-10-14	15.4000	15.5400	13.8860	13.9800	-9.841%	178,250	-78.326%
2021-10-13	16.1460	16.5422	14.9000	15.5060	-2.613%	65,670	-80.459%
2021-10-12	16.1160	16.4520	15.5180	15.9220	-0.088%	62,016	-80.970%
2021-10-11	16.0300	16.4000	15.8000	15.9360	+0.013%	69,480	-80.986%
2021-10-08	16.5760	16.8980	15.8820	15.9340	-5.928%	57,863	-80.984%
2021-10-07	15.8000	17.1480	15.6000	16.9380	+9.263%	60,447	-82.111%
2021-10-06	15.2640	15.9540	14.0400	15.5020	-1.186%	128,453	-80.454%
2021-10-05	17.2060	17.6000	15.6880	15.6880	-9.318%	145,609	-80.686%
2021-10-04	18.6000	18.7900	17.0600	17.3000	-7.358%	77,238	-82.486%
2021-10-01	17.8900	18.9727	17.8362	18.6740	+1.544%	52,329	-83.774%
2021-09-30	17.6120	18.6000	17.4000	18.3900	+4.536%	55,136	-83.524%
2021-09-29	18.1200	18.4300	17.0000	17.5920	-2.451%	142,962	-82.776%
2021-09-28	18.2220	18.9600	18.0000	18.0340	-3.033%	103,611	-83.198%
2021-09-27	19.8980	19.8980	17.6600	18.5980	-5.411%	202,846	-83.708%
2021-09-24	19.0000	19.9900	18.8000	19.6620	+2.856%	102,155	-84.590%
2021-09-23	18.2680	19.5980	18.2000	19.1160	+4.016%	177,982	-84.149%
2021-09-22	18.0000	19.3980	18.0000	18.3780	+1.738%	109,779	-83.513%
2021-09-21	18.0260	18.7980	16.8000	18.0640	-1.073%	89,093	-83.226%
2021-09-20	17.8700	18.4000	17.2000	18.2600	-1.828%	94,722	-83.406%
2021-09-17	18.3100	18.9100	17.2200	18.6000	+3.818%	172,898	-83.710%
2021-09-16	16.9280	18.3320	16.9280	17.9160	+4.442%	115,792	-83.088%
2021-09-15	16.2480	17.4000	16.1540	17.1540	+6.932%	81,222	-82.336%
2021-09-14	17.6000	17.6000	16.0420	16.0420	-6.187%	94,919	-81.112%
2021-09-13	16.4640	17.5980	16.2300	17.1000	+5.360%	118,488	-82.281%
2021-09-10	17.8160	17.9380	16.2300	16.2300	-5.651%	121,881	-81.331%
2021-09-09	16.0400	18.5860	16.0400	17.2020	+6.805%	215,655	-82.386%
2021-09-08	16.8000	16.8300	15.6040	16.1060	-4.302%	122,204	-81.187%
2021-09-07	16.6000	17.3840	16.0060	16.8300	+1.300%	113,659	-81.996%
2021-09-03	17.4200	17.9800	15.7230	16.6140	-4.120%	353,040	-81.762%
2021-09-02	15.4000	17.9800	15.4000	17.3280	+11.535%	386,045	-82.514%
2021-09-01	15.5280	16.8000	15.2600	15.5360	-2.900%	207,114	-80.497%
2021-08-31	13.8980	16.7760	13.8980	16.0000	+10.665%	290,373	-81.063%
2021-08-30	14.0000	15.7960	14.0000	14.4580	+0.403%	289,363	-79.043%
2021-08-27	13.6000	14.7000	13.0740	14.4000	+10.176%	256,035	-78.958%
2021-08-26	13.0000	14.4000	12.8120	13.0700	-2.623%	248,629	-76.817%
2021-08-25	13.6000	13.8360	12.7040	13.4220	-2.371%	161,701	-77.425%
2021-08-24	12.6000	13.9600	12.2000	13.7480	+8.167%	235,579	-77.960%
2021-08-23	11.6000	13.1920	11.4200	12.7100	+8.097%	383,567	-76.161%
2021-08-20	13.1500	13.4460	11.2520	11.7580	-17.197%	812,653	-74.230%
2021-08-19	14.8000	15.4000	12.4000	14.2000	+7.690%	3,017,718	-78.662%
2021-08-18	10.1860	14.8000	10.0280	13.1860	+27.821%	2,615,627	-77.021%
2021-08-17	11.0000	11.0980	10.2020	10.3160	-7.811%	221,984	-70.628%
2021-08-16	11.9000	12.1180	10.6000	11.1900	-7.536%	321,487	-72.922%
2021-08-13	12.2000	12.7400	12.0460	12.1020	-2.072%	103,976	-74.963%
2021-08-12	13.0960	13.1300	11.4020	12.3580	-4.719%	234,679	-75.481%
2021-08-11	13.4000	13.4000	12.6020	12.9700	-3.597%	185,155	-76.638%
2021-08-10	13.8000	13.9840	13.3800	13.4540	-1.924%	218,238	-77.479%
2021-08-09	13.7800	13.8260	13.3020	13.7180	-0.522%	309,431	-77.912%
2021-08-06	13.8000	13.8160	13.2260	13.7900	-1.514%	397,807	-78.028%
2021-08-05	16.4000	16.4000	13.0460	14.0020	-19.204%	931,917	-78.360%
2021-08-04	20.2000	20.4000	16.0060	17.3300	-18.255%	757,218	-82.516%
2021-08-03	22.2000	22.2000	20.8000	21.2000	-5.357%	174,580	-85.708%
2021-08-02	21.8000	22.4000	21.4000	22.4000	+2.752%	100,239	-86.473%
2021-07-30	23.0000	23.6000	20.6000	21.8000	-6.838%	434,235	-86.101%
2021-07-29	25.4000	25.6000	22.6000	23.4000	-8.594%	166,768	-87.051%
2021-07-28	24.0000	25.6000	24.0000	25.6000	+3.226%	42,896	-88.164%
2021-07-27	24.0000	24.9000	23.6000	24.8000	+1.639%	53,537	-87.782%
2021-07-26	24.0000	24.9000	24.0000	24.4000	0.000%	56,532	-87.582%
2021-07-23	24.6000	25.0000	23.8000	24.4000	-1.613%	57,918	-87.582%
2021-07-22	26.4000	26.7000	24.4000	24.8000	-4.615%	68,502	-87.782%
2021-07-21	25.2000	27.0000	25.0000	26.0000	+4.000%	64,309	-88.346%
2021-07-20	24.0000	25.6000	23.4000	25.0000	+5.042%	93,230	-87.880%
2021-07-19	24.4000	25.0000	23.8000	23.8000	-5.556%	69,470	-87.269%
2021-07-16	25.6000	26.0220	23.6000	25.2000	0.000%	207,090	-87.976%
2021-07-15	25.2000	26.2000	24.6000	25.2000	-1.563%	77,454	-87.976%
2021-07-14	25.8000	26.2480	25.2000	25.6000	0.000%	58,781	-88.164%
2021-07-13	25.8000	26.4000	25.2000	25.6000	-1.538%	66,001	-88.164%
2021-07-12	26.6000	27.2000	26.0000	26.0000	-5.109%	75,883	-88.346%
2021-07-09	25.8000	27.6000	25.8000	27.4000	+4.580%	75,862	-88.942%
2021-07-08	25.0000	26.7000	24.2000	26.2000	-3.676%	132,333	-88.435%
2021-07-07	29.2000	29.6000	26.8000	27.2000	-8.108%	135,138	-88.860%
2021-07-06	29.2000	30.1000	28.7000	29.6000	-1.333%	100,020	-89.764%
2021-07-02	29.4000	30.4000	28.2000	30.0000	+0.671%	105,520	-89.900%
2021-07-01	30.6000	30.6000	29.0000	29.8000	-2.614%	111,442	-89.832%
2021-06-30	30.0000	30.8000	28.5000	30.6000	+1.325%	172,100	-90.098%
2021-06-29	32.0000	32.0000	30.2000	30.2000	-5.031%	107,914	-89.967%
2021-06-28	32.4000	32.6000	30.8000	31.8000	0.000%	173,090	-90.472%
2021-06-25	30.0000	33.6000	29.6000	31.8000	+6.711%	1,465,163	-90.472%
2021-06-24	30.0000	30.8000	29.2000	29.8000	-0.667%	224,872	-89.832%
2021-06-23	28.8000	31.6000	28.6180	30.0000	+5.634%	499,918	-89.900%
2021-06-22	27.2000	28.4000	27.1000	28.4000	+1.429%	158,517	-89.331%
2021-06-21	26.4000	28.0000	26.2000	28.0000	+6.061%	221,661	-89.179%
2021-06-18	26.6000	27.4000	26.2000	26.4000	-2.941%	167,423	-88.523%
2021-06-17	27.0000	28.0000	26.6000	27.2000	-0.730%	148,570	-88.860%
2021-06-16	26.6000	27.4000	25.9000	27.4000	+1.481%	105,547	-88.942%
2021-06-15	28.4000	28.4000	26.0000	27.0000	-4.255%	195,922	-88.778%
2021-06-14	28.8000	29.2000	28.0000	28.2000	+0.714%	159,187	-89.255%
2021-06-11	28.0000	28.6000	27.4000	28.0000	+0.719%	144,588	-89.179%
2021-06-10	29.0000	29.3940	26.4000	27.8000	-1.418%	347,581	-89.101%
2021-06-09	25.2000	29.6000	24.8000	28.2000	+12.800%	861,416	-89.255%
2021-06-08	24.6000	26.0000	24.2000	25.0000	+3.306%	530,078	-87.880%
2021-06-07	25.8000	26.2000	23.2000	24.2000	-6.923%	671,731	-87.479%
2021-06-04	26.0000	26.8000	25.4000	26.0000	0.000%	166,891	-88.346%
2021-06-03	25.8000	26.0000	24.6000	26.0000	-1.515%	214,161	-88.346%
2021-06-02	24.0000	26.4000	23.0000	26.4000	+12.821%	309,953	-88.523%
2021-06-01	24.2000	24.6000	23.2000	23.4000	-2.500%	204,658	-87.051%
2021-05-28	24.4000	25.0260	23.8000	24.0000	-0.826%	118,323	-87.375%
2021-05-27	23.0000	24.8000	22.6000	24.2000	+6.140%	185,541	-87.479%
2021-05-26	23.2000	23.8000	22.4000	22.8000	+1.786%	262,710	-86.711%
2021-05-25	25.0000	26.0100	22.4000	22.4000	-10.400%	371,914	-86.473%
2021-05-24	26.6000	26.6000	24.3000	25.0000	-4.580%	144,642	-87.880%
2021-05-21	26.4000	28.0000	25.2000	26.2000	-0.758%	222,959	-88.435%
2021-05-20	25.0000	26.6000	25.0000	26.4000	+4.762%	103,692	-88.523%
2021-05-19	24.6000	26.0000	24.2000	25.2000	0.000%	156,958	-87.976%
2021-05-18	23.4000	26.6000	23.4000	25.2000	+8.621%	264,921	-87.976%
2021-05-17	22.4000	23.8000	22.4000	23.2000	0.000%	111,598	-86.940%
2021-05-14	22.0000	23.4000	21.8000	23.2000	+6.422%	93,358	-86.940%
2021-05-13	23.0000	24.0000	21.6000	21.8000	-6.034%	194,080	-86.101%
2021-05-12	24.0000	24.6200	23.0000	23.2000	-4.132%	218,152	-86.940%
2021-05-11	20.8000	24.4000	20.8000	24.2000	+9.009%	340,448	-87.479%
2021-05-10	24.4000	24.4000	21.2000	22.2000	-5.128%	508,341	-86.351%
2021-05-07	22.0000	24.8000	21.6000	23.4000	+6.364%	481,184	-87.051%
2021-05-06	23.4000	23.4000	20.0000	22.0000	-4.348%	824,445	-86.227%
2021-05-05	24.0000	24.2000	22.6000	23.0000	-3.361%	198,137	-86.826%
2021-05-04	25.4000	25.6000	22.4000	23.8000	-6.299%	694,458	-87.269%
2021-05-03	27.4000	27.4000	24.8000	25.4000	-2.308%	258,323	-88.071%
2021-04-30	25.6000	27.6000	24.6000	26.0000	-8.451%	445,519	-88.346%
2021-04-29	26.0000	29.0000	25.8700	28.4000	+10.078%	283,047	-89.331%
2021-04-28	25.8000	26.6000	25.2000	25.8000	+0.781%	93,078	-88.256%
2021-04-27	27.4000	27.4000	25.4000	25.6000	-6.569%	157,859	-88.164%
2021-04-26	27.2000	27.6000	26.2000	27.4000	+2.239%	113,205	-88.942%
2021-04-23	26.2000	27.3560	25.4000	26.8000	+2.290%	128,192	-88.694%
2021-04-22	25.6000	26.9980	24.6000	26.2000	+2.344%	350,387	-88.435%
2021-04-21	24.0000	26.0000	23.4000	25.6000	+6.667%	802,698	-88.164%
2021-04-20	28.8000	29.1600	23.0000	24.0000	-16.667%	1,484,792	-87.375%
2021-04-19	31.0000	31.4000	28.4000	28.8000	-8.861%	357,349	-89.479%
2021-04-16	30.2000	31.8000	30.0000	31.6000	+6.757%	159,540	-90.411%
2021-04-15	32.6000	32.6000	29.0000	29.6000	-8.642%	444,260	-89.764%
2021-04-14	31.2000	33.2000	30.8000	32.4000	+4.516%	223,331	-90.648%
2021-04-13	31.0000	31.8000	29.6000	31.0000	+0.649%	305,791	-90.226%
2021-04-12	33.4000	33.8000	30.4000	30.8000	-7.784%	587,189	-90.162%
2021-04-09	34.8000	35.4000	32.6000	33.4000	-5.650%	347,863	-90.928%
2021-04-08	36.0000	36.2000	35.2000	35.4000	0.000%	162,456	-91.441%
2021-04-07	37.0000	37.2000	35.1000	35.4000	-4.839%	194,101	-91.441%
2021-04-06	34.2000	37.2000	33.8000	37.2000	+10.059%	436,721	-91.855%
2021-04-05	36.0000	36.6000	33.8000	33.8000	-4.520%	267,992	-91.036%
2021-04-01	35.8000	36.2000	33.0000	35.4000	-2.210%	1,263,653	-91.441%
2021-03-31	35.8000	37.3540	35.0000	36.2000	0.000%	539,539	-91.630%
2021-03-30	38.0000	38.1000	34.8000	36.2000	+0.556%	696,959	-91.630%
2021-03-29	38.8000	39.3000	35.8000	36.0000	-7.216%	504,820	-91.583%
2021-03-26	41.0000	41.2000	38.0000	38.8000	-3.960%	631,154	-92.191%
2021-03-25	41.8000	43.3000	40.2000	40.4000	-9.821%	914,631	-92.500%
2021-03-24	48.8000	52.6000	44.2000	44.8000	0.000%	1,984,958	-93.237%
2021-03-23	43.0000	47.4000	42.8000	44.8000	+4.186%	779,441	-93.237%
2021-03-22	44.0000	45.0000	42.0000	43.0000	0.000%	556,141	-92.953%
2021-03-19	43.0000	44.4000	41.3000	43.0000	0.000%	1,041,448	-92.953%
2021-03-18	43.4000	47.4000	42.6000	43.0000	-4.018%	1,049,513	-92.953%
2021-03-17	40.6000	45.0000	40.4000	44.8000	+8.213%	775,579	-93.237%
2021-03-16	41.0000	42.0000	40.8000	41.4000	+0.485%	495,076	-92.681%
2021-03-15	40.8000	42.2000	39.8000	41.2000	+1.980%	701,847	-92.646%
2021-03-12	39.8000	41.6000	39.6000	40.4000	+2.020%	663,490	-92.500%
2021-03-11	39.6000	40.2000	38.8880	39.6000	+1.020%	278,062	-92.348%
2021-03-10	41.0000	41.4000	38.5000	39.2000	-3.448%	269,432	-92.270%
2021-03-09	40.8000	43.2000	40.1000	40.6000	+0.995%	518,815	-92.537%
2021-03-08	39.8000	41.8000	38.6000	40.2000	+2.551%	395,176	-92.463%
2021-03-05	39.8000	40.2000	36.8000	39.2000	-0.508%	372,055	-92.270%
2021-03-04	40.8000	41.6000	38.0000	39.4000	-3.431%	430,267	-92.310%
2021-03-03	39.4000	42.1000	39.2400	40.8000	+5.155%	635,354	-92.574%
2021-03-02	39.0000	40.2000	38.4000	38.8000	-0.513%	276,041	-92.191%
2021-03-01	38.0000	42.6000	37.6000	39.0000	+6.557%	1,261,437	-92.231%
2021-02-26	39.2000	39.5000	36.6000	36.6000	-7.107%	160,059	-91.721%
2021-02-25	41.2000	42.2000	39.2000	39.4000	-4.369%	218,409	-92.310%
2021-02-24	39.0000	42.0000	39.0000	41.2000	+7.292%	359,475	-92.646%
2021-02-23	38.8000	39.2000	36.5000	38.4000	-2.041%	219,263	-92.109%
2021-02-22	41.2000	41.4000	39.2000	39.2000	-4.854%	243,095	-92.270%
2021-02-19	40.2000	41.5000	39.8000	41.2000	+3.518%	320,984	-92.646%
2021-02-18	41.2000	42.0000	39.6000	39.8000	-5.687%	240,096	-92.387%
2021-02-17	42.6000	43.2000	40.8000	42.2000	0.000%	436,043	-92.820%
2021-02-16	43.0000	45.6000	41.7000	42.2000	-0.472%	736,619	-92.820%
2021-02-12	41.0000	43.4000	40.3000	42.4000	+3.922%	370,448	-92.854%
2021-02-11	41.4000	42.6000	40.8000	40.8000	-1.449%	207,692	-92.574%
2021-02-10	41.6000	42.2000	39.8000	41.4000	+0.485%	311,956	-92.681%
2021-02-09	42.6000	43.0000	40.8000	41.2000	-2.830%	242,678	-92.646%
2021-02-08	42.2000	43.0000	40.8000	42.4000	+1.435%	273,098	-92.854%
2021-02-05	42.0000	43.0000	41.4000	41.8000	0.000%	262,313	-92.751%
2021-02-04	41.4000	42.6000	40.0000	41.8000	+1.456%	264,226	-92.751%
2021-02-03	40.6000	42.4000	39.6000	41.2000	+4.040%	331,157	-92.646%
2021-02-02	40.0000	41.8000	39.0000	39.6000	0.000%	158,018	-92.348%
2021-02-01	39.0000	40.6000	38.6000	39.6000	+4.211%	209,950	-92.348%
2021-01-29	37.4000	40.4000	36.2000	38.0000	-1.554%	237,967	-92.026%
2021-01-28	41.6000	41.6000	38.2000	38.6000	-4.455%	188,275	-92.150%
2021-01-27	40.2000	42.2000	39.6000	40.4000	-2.415%	234,390	-92.500%
2021-01-26	42.8000	42.8000	40.4000	41.4000	+0.485%	223,196	-92.681%
2021-01-25	41.0000	42.6000	40.4000	41.2000	+0.980%	200,959	-92.646%
2021-01-22	41.6000	41.6000	39.6000	40.8000	-1.923%	132,689	-92.574%
2021-01-21	41.0000	42.4000	40.0000	41.6000	+1.961%	171,147	-92.716%
2021-01-20	40.8000	42.3000	39.0000	40.8000	+0.990%	198,064	-92.574%
2021-01-19	43.0000	43.0000	40.0000	40.4000	-4.265%	152,162	-92.500%
2021-01-15	43.4000	44.2520	41.2000	42.2000	-2.315%	172,474	-92.820%
2021-01-14	39.4000	45.0000	39.4000	43.2000	+10.769%	235,562	-92.986%
2021-01-13	41.2000	41.6000	37.5000	39.0000	-4.412%	97,938	-92.231%
2021-01-12	40.0000	41.8000	39.4000	40.8000	+3.030%	86,698	-92.574%
2021-01-11	38.6000	40.6000	37.7000	39.6000	+1.538%	94,893	-92.348%
2021-01-08	37.4000	39.5000	35.9000	39.0000	+4.839%	144,091	-92.231%
2021-01-07	35.4000	37.6000	34.8000	37.2000	+6.897%	129,244	-91.855%
2021-01-06	34.4000	36.0000	34.4000	34.8000	+1.163%	103,523	-91.293%
2021-01-05	35.0000	35.6000	34.0000	34.4000	-1.714%	95,630	-91.192%
2021-01-04	36.6000	36.8000	34.8000	35.0000	-3.846%	102,989	-91.343%
2020-12-31	34.4000	37.6000	34.0000	36.4000	+6.433%	133,783	-91.676%
2020-12-30	33.6000	35.4000	33.4000	34.2000	+0.588%	188,189	-91.140%
2020-12-29	37.4000	38.4000	33.8000	34.0000	-9.091%	187,856	-91.088%
2020-12-28	38.0000	38.8000	36.8000	37.4000	-1.579%	102,237	-91.898%
2020-12-24	37.8000	38.4000	37.1800	38.0000	0.000%	35,057	-92.026%
2020-12-23	37.6000	38.4000	36.8000	38.0000	+1.604%	89,951	-92.026%
2020-12-22	40.6000	41.4000	37.2000	37.4000	-3.608%	118,276	-91.898%
2020-12-21	38.0000	40.2000	37.8000	38.8000	-3.960%	90,899	-92.191%
2020-12-18	38.8000	42.2000	38.2000	40.4000	+4.663%	227,481	-92.500%
2020-12-17	40.2000	40.8000	38.1000	38.6000	-3.015%	94,534	-92.150%
2020-12-16	40.0000	41.0000	39.4000	39.8000	-0.995%	67,870	-92.387%
2020-12-15	40.2000	40.8000	39.0000	40.2000	+1.005%	70,173	-92.463%

.dark-mode .XHVsJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHVsJs{ color: #333333; background-color: white; border: 2px solid #333333; }ESGCEros STX Global Corporationstock NYSE

ESGC
Eros STX Global Corporation
stock NYSE