Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ESGOF
ENSTAR GROUP D/S PREF E
stock OTC

EOD
Aug 7, 2026
18.00USD+7.143%(+1.20)750
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		18.000018.000018.000018.0000+7.143%7500.000%
2026-08-06		17.050117.050116.800016.8000-4.870%2,571+7.143%
2026-08-05		17.500017.660017.500017.6600+0.057%4,400+1.925%
2026-08-04		17.650017.655017.650017.6500-13.902%2,978+1.983%
2026-07-31		20.500020.500020.500020.5000+17.143%14,049-12.195%
2026-07-30		17.500017.500017.500017.50000.000%582+2.857%
2026-07-29		17.500017.500017.500017.50000.000%1,501+2.857%
2026-07-28		17.500018.250017.500017.5000-6.166%3,776+2.857%
2026-07-27		18.650018.650018.650018.6500+0.811%1,259-3.485%
2026-07-24		18.500018.500018.500018.50000.000%1,007-2.703%
2026-07-23		18.500018.500018.500018.5000-9.756%2,106-2.703%
2026-07-17		20.500020.500020.500020.50000.000%5,684-12.195%
2026-07-10		20.500020.500020.000020.50000.000%22,088-12.195%
2026-07-07		19.000020.500019.000020.5000+3.797%4,877-12.195%
2026-07-06		19.750019.750019.750019.7500-3.659%487-8.861%
2026-07-02		17.000020.500017.000020.5000-1.205%4,250-12.195%
2026-06-30		20.750020.750015.150120.7500+2.469%1,865-13.253%
2026-06-26		20.000020.250020.000020.2500-1.220%1,844-11.111%
2026-06-24		20.410020.500020.410020.5000+1.235%1,440-12.195%
2026-06-23		20.000020.250020.000020.2500+1.250%2,090-11.111%
2026-06-22		14.260020.000014.260020.0000+33.333%29,288-10.000%
2026-06-18		15.000015.000015.000015.00000.000%3,200+20.000%
2026-06-17		15.050015.050015.000015.0000-0.662%2,061+20.000%
2026-06-16		15.050115.100015.050115.1000+0.332%1,645+19.205%
2026-06-15		16.500016.500015.000015.0500-7.442%4,755+19.601%
2026-06-12		16.150116.260016.150116.2600+1.308%449+10.701%
2026-06-10		16.050016.050116.050016.05010.000%639+12.149%
2026-06-09		16.050018.230016.050016.0501+1.262%1,924+12.149%
2026-06-08		15.850015.850015.850015.85000.000%515+13.565%
2026-06-05		15.850015.850015.850015.8500-20.750%12,167+13.565%
2026-05-29		19.975020.000019.975020.0000+5.541%26,541-10.000%
2026-05-28		13.750020.000013.750018.9500+39.236%51,637-5.013%
2026-05-27		17.020017.020013.500013.6100-20.035%37,266+32.256%
2026-05-26		18.620018.620017.020017.0200-8.050%810+5.758%
2026-05-21		18.510018.510018.510018.51000.000%2,000-2.755%
2026-05-20		18.510018.510018.510018.51000.000%400-2.755%
2026-05-19		18.510018.510018.510018.51000.000%1,101-2.755%
2026-05-18		18.510018.510018.510018.5100-1.280%240-2.755%
2026-05-14		19.000019.000018.750018.7500+1.078%18,000-4.000%
2026-05-13		18.510018.550018.510018.5500+0.216%3,400-2.965%
2026-05-11		18.510018.510018.510018.5100-1.280%800-2.755%
2026-05-08		18.750018.750018.750018.75000.000%2,077-4.000%
2026-05-07		18.750018.750018.750018.75000.000%2,406-4.000%
2026-05-06		18.750018.750018.750018.75000.000%400-4.000%
2026-05-05		18.750018.750018.750018.75000.000%3,700-4.000%
2026-05-04		18.750018.750018.750018.7500-8.133%1,030-4.000%
2026-04-30		20.410020.410020.410020.4100+8.853%3,350-11.808%
2026-04-29		19.060019.060018.310018.7500-1.626%8,900-4.000%
2026-04-28		19.060019.060019.060019.06000.000%1,165-5.561%
2026-04-27		19.060019.060019.060019.0600-1.038%2,100-5.561%
2026-04-24		19.260019.260019.260019.2600-0.001%4,800-6.542%
2026-04-21		20.000020.000019.260019.2601-3.699%9,300-6.543%
2026-04-20		21.500021.500020.000020.0000-6.977%400-10.000%
2026-04-17		20.500021.500020.500021.5000+7.500%1,609-16.279%
2026-04-16		20.000020.000020.000020.0000-6.977%682-10.000%
2026-04-14		21.800021.800021.500021.5000+2.381%201,000-16.279%
2026-04-13		19.260021.000019.260021.00000.000%1,940-14.286%
2026-04-06		21.000021.000021.000021.0000+0.191%574-14.286%
2026-04-01		20.960020.960020.960020.9600+4.800%643-14.122%
2026-03-31		20.000020.000020.000020.0000+2.512%341-10.000%
2026-03-26		19.510019.510019.510019.5100-0.459%400-7.740%
2026-03-25		19.600019.600019.600019.6000-0.810%984-8.163%
2026-03-24		19.760019.760019.760019.7600-1.249%794-8.907%
2026-03-19		20.010020.010020.010020.0100-3.566%1,058-10.045%
2026-03-17		20.750020.750020.750020.75000.000%899-13.253%
2026-03-16		20.750020.750020.750020.7500-1.190%247-13.253%
2026-03-13		21.000021.000021.000021.00000.000%4,225-14.286%
2026-03-09		21.000021.000021.000021.0000-4.545%400-14.286%
2026-03-04		22.000022.000022.000022.00000.000%2,000-18.182%
2026-03-03		22.000022.000022.000022.00000.000%224-18.182%
2026-03-02		22.000022.000022.000022.00000.000%300-18.182%
2026-02-27		22.000022.000022.000022.00000.000%100-18.182%
2026-02-26		22.000022.000022.000022.00000.000%507-18.182%
2026-02-25		22.000022.000022.000022.00000.000%1,000-18.182%
2026-02-24		21.060022.000021.060022.00000.000%6,251-18.182%
2026-02-23		22.000022.000022.000022.00000.000%200-18.182%
2026-02-20		22.000022.000022.000022.00000.000%600-18.182%
2026-02-19		22.000022.000022.000022.0000+4.414%1,100-18.182%
2026-02-18		21.070021.070021.070021.0700-6.356%1,066-14.570%
2026-02-12		22.210022.500022.210022.5000+6.838%1,381-20.000%
2026-02-11		21.060021.060021.060021.0600-8.435%176-14.530%
2026-02-04		23.000023.000023.000023.0000+4.545%186-21.739%
2026-02-03		22.000022.000022.000022.00000.000%771-18.182%
2026-02-02		22.000022.000022.000022.0000+2.326%1,937-18.182%
2026-01-30		21.500021.500021.500021.5000-2.273%810-16.279%
2026-01-28		22.000022.000022.000022.00000.000%232-18.182%
2026-01-27		22.000022.000022.000022.00000.000%5,540-18.182%
2026-01-26		22.000022.000022.000022.00000.000%476-18.182%
2026-01-23		22.000022.000022.000022.0000+2.183%4,680-18.182%
2026-01-22		22.000022.000021.530021.5300-2.136%1,005-16.396%
2026-01-21		22.000022.000022.000022.00000.000%6,974-18.182%
2026-01-20		22.000023.000022.000022.00000.000%2,805-18.182%
2026-01-16		22.000022.000022.000022.00000.000%1,786-18.182%
2026-01-15		22.000022.000022.000022.00000.000%2,173-18.182%
2026-01-13		22.000022.000022.000022.00000.000%1,100-18.182%
2026-01-12		22.000022.000022.000022.00000.000%1,450-18.182%
2026-01-09		22.000022.000022.000022.00000.000%2,350-18.182%
2026-01-08		22.000022.000022.000022.00000.000%5,900-18.182%
2026-01-06		22.000022.000021.750022.00000.000%22,035-18.182%
2026-01-05		22.000022.000022.000022.00000.000%1,412-18.182%
2026-01-02		22.000022.000022.000022.00000.000%1,847-18.182%
2025-12-31		22.000022.000021.010022.0000+2.302%11,931-18.182%
2025-12-30		22.000022.000021.010021.50500.000%3,579-16.299%
2025-12-29		21.505021.505021.505021.5050-2.250%1,700-16.299%
2025-12-26		22.000022.000022.000022.00000.000%1,175-18.182%
2025-12-24		22.000022.000022.000022.00000.000%1,290-18.182%
2025-12-23		22.000022.000022.000022.00000.000%3,895-18.182%
2025-12-22		22.000022.000022.000022.00000.000%1,218-18.182%
2025-12-19		22.000022.000022.000022.0000-0.452%3,600-18.182%
2025-12-18		22.100022.100022.100022.1000+0.455%1,000-18.552%
2025-12-17		22.000022.000022.000022.00000.000%100-18.182%
2025-12-16		22.000022.000022.000022.00000.000%581-18.182%
2025-12-15		22.000022.000022.000022.00000.000%1,111-18.182%
2025-12-12		22.000022.000022.000022.00000.000%4,191-18.182%
2025-12-11		21.950022.000021.950022.00000.000%4,550-18.182%
2025-12-10		21.010022.000021.010022.0000-0.452%12,757-18.182%
2025-12-09		22.100022.100022.000022.1000+0.455%5,920-18.552%
2025-12-08		22.000022.000021.000022.00000.000%18,504-18.182%
2025-12-05		21.750023.000021.750022.00000.000%10,061-18.182%
2025-12-04		22.000022.000022.000022.0000-0.136%13,502-18.182%
2025-12-03		22.000022.030022.000022.0300+0.136%2,501-18.293%
2025-12-02		22.000022.000022.000022.00000.000%2,049-18.182%
2025-12-01		22.000022.000022.000022.00000.000%510-18.182%
2025-11-26		22.000022.000022.000022.00000.000%20,688-18.182%
2025-11-25		22.000022.000022.000022.00000.000%4,000-18.182%
2025-11-24		22.040022.040022.000022.00000.000%5,522-18.182%
2025-11-21		22.000022.000022.000022.00000.000%6,167-18.182%
2025-11-20		22.000022.030022.000022.00000.000%4,429-18.182%
2025-11-19		22.000022.000022.000022.00000.000%17,795-18.182%
2025-11-18		21.750022.000021.750022.0000+3.529%48,328-18.182%
2025-11-14		21.250021.250021.250021.2500-2.074%4,634-15.294%
2025-11-12		21.700021.700021.700021.7000+0.930%9,890-17.051%
2025-11-11		21.500021.500021.500021.50000.000%6,340-16.279%
2025-11-07		22.000022.000021.300021.5000+1.511%5,500-16.279%
2025-11-05		21.180021.180021.180021.1800+8.061%1,556-15.014%
2025-11-04		20.730020.730019.600019.6000-9.259%1,600-8.163%
2025-11-03		21.600021.600021.600021.6000-0.139%2,890-16.667%
2025-10-31		21.600021.630021.600021.6300-0.552%1,085-16.782%
2025-10-29		21.750021.750021.750021.7500+0.416%5,503-17.241%
2025-10-28		21.500021.660021.500021.6600+0.744%3,930-16.898%
2025-10-27		21.750021.750021.500021.50000.000%65,064-16.279%
2025-10-22		21.500021.500021.500021.5000-2.273%1,226-16.279%
2025-10-21		21.875022.000021.850022.0000+1.149%34,440-18.182%
2025-10-20		22.000022.040021.750021.7500-1.136%51,440-17.241%
2025-10-17		22.000022.000022.000022.00000.000%1,625-18.182%
2025-10-16		22.000022.030022.000022.00000.000%8,325-18.182%
2025-10-15		22.000022.000022.000022.00000.000%2,694-18.182%
2025-10-14		21.000022.000021.000022.0000+6.796%6,320-18.182%
2025-10-13		20.750020.750020.600020.6000-6.364%580-12.621%
2025-10-10		22.100022.100022.000022.0000-3.297%1,667-18.182%
2025-10-09		22.750022.750022.750022.7500+3.409%972-20.879%
2025-10-08		22.000023.000022.000022.0000-4.348%1,378-18.182%
2025-10-07		22.800023.000022.000023.0000-2.128%5,726-21.739%
2025-10-06		23.500023.500023.500023.5000+3.070%133-23.404%
2025-10-03		23.000023.000022.000022.8000-2.979%691-21.053%
2025-10-02		23.500023.500023.500023.5000+6.818%164-23.404%
2025-10-01		22.500022.500022.000022.00000.000%1,193-18.182%
2025-09-30		23.000023.000022.000022.0000+6.744%4,525-18.182%
2025-09-29		23.500023.500020.610020.6100-6.318%354-12.664%
2025-09-26		23.000023.000022.000022.00000.000%7,225-18.182%
2025-09-25		23.000023.000022.000022.00000.000%2,683-18.182%
2025-09-24		23.000023.000020.780022.0000-4.348%1,861-18.182%
2025-09-23		22.000023.000022.000023.0000+2.222%3,037-21.739%
2025-09-22		22.750022.750022.000022.5000-1.099%4,941-20.000%
2025-09-19		23.250023.250020.600022.7500+2.825%5,037-20.879%
2025-09-18		22.100022.300022.000022.1250-0.785%256,140-18.644%
2025-09-17		22.000022.300022.000022.3000+1.364%3,916-19.283%
2025-09-16		22.500022.500021.500022.0000+2.326%4,972-18.182%
2025-09-15		23.000023.000021.410021.5000-5.495%3,252-16.279%
2025-09-12		23.000023.000022.500022.7500+5.814%2,434-20.879%
2025-09-11		22.500022.500021.000021.5000+1.176%11,479-16.279%
2025-09-10		21.250022.500021.250021.25000.000%6,108-15.294%
2025-09-09		22.500022.500021.250021.2500-1.163%4,104-15.294%
2025-09-08		22.500022.500021.500021.5000-4.444%13,102-16.279%
2025-09-05		21.750022.500021.500022.5000-2.174%1,445-20.000%
2025-09-04		22.000023.000021.500023.0000+2.222%3,550-21.739%
2025-09-03		21.500022.500021.500022.50000.000%6,150-20.000%
2025-09-02		23.750023.750020.570022.5000-1.099%5,601-20.000%
2025-08-29		23.000023.000021.500022.7500+5.814%5,076-20.879%
2025-08-28		22.400022.400020.350021.5000-4.444%9,205-16.279%
2025-08-27		22.500023.900020.300022.50000.000%8,541-20.000%
2025-08-26		22.500022.500020.700022.5000+9.756%12,160-20.000%
2025-08-25		20.300022.490020.300020.5000+0.985%8,414-12.195%
2025-08-22		22.520022.520020.300020.3000-8.764%11,553-11.330%
2025-08-21		22.500022.500021.500022.25000.000%6,966-19.101%
2025-08-20		23.000023.000020.300022.2500+7.229%64,409-19.101%
2025-08-19		22.750022.750020.700020.7500-5.682%21,238-13.253%
2025-08-18		22.750022.750021.881022.00000.000%7,451-18.182%
2025-08-15		22.230022.230020.600022.0000-0.901%18,385-18.182%
2025-08-14		22.280022.280021.600022.2000+3.738%21,115-18.919%
2025-08-13		22.250022.250021.340021.4000+0.564%19,307-15.888%
2025-08-12		21.800022.500021.050021.2800-4.144%19,920-15.414%
2025-08-11		22.200023.000021.000022.2000+0.909%18,370-18.919%
2025-08-08		23.000023.000021.500022.0000-0.901%20,622-18.182%
2025-08-07		23.500023.500021.300022.2000-0.225%20,653-18.919%
2025-08-06		22.250023.000021.490022.2500+1.136%22,012-19.101%
2025-08-05		20.310023.000020.310022.0000+8.268%26,521-18.182%
2025-08-04		22.850022.850020.250020.3200-3.238%26,332-11.417%
2025-08-01		21.000024.500020.000021.0000+4.738%9,858-14.286%
2025-07-31		19.600020.050019.600020.0500+2.296%339,966-10.224%
2025-07-30		19.400019.770019.250019.6000+1.554%490,622-8.163%
2025-07-29		19.420020.000019.250019.3000-0.924%68,540-6.736%
2025-07-28		20.020020.800012.020019.4800-6.120%79,306-7.598%
2025-07-25		21.010021.010020.750020.7500-1.190%1,770-13.253%
2025-07-24		20.600021.050020.600021.0000+0.719%117,785-14.286%
2025-07-23		21.000021.100020.500020.8500+2.709%25,576-13.669%
2025-07-22		19.720020.450019.500020.3000+1.247%373,418-11.330%
2025-07-21		20.000020.050012.000020.0500+1.777%4,858-10.224%
2025-07-18		19.350019.700019.350019.7000+2.073%16,643-8.629%
2025-07-17		19.160019.300019.150019.3000+0.469%696,313-6.736%
2025-07-16		19.240019.240018.500019.2100-0.104%206,372-6.299%
2025-07-15		18.000019.230018.000019.23000.000%4,846-6.396%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC