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

ESGRF
ENSTAR GROUP LTD D/S D
stock OTC

EOD
Aug 6, 2026
23.39USD-0.468%(-0.11)6,689
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
2026-08-06		23.000023.390023.000023.3900-0.468%6,6890.000%
2026-08-05		23.500023.500023.500023.5000+2.935%758-0.468%
2026-08-04		22.800022.830022.800022.8300+0.352%17,271+2.453%
2026-08-03		23.400023.400022.750022.7500-0.263%4,299+2.813%
2026-07-31		22.800022.950022.800022.8100+1.378%25,430+2.543%
2026-07-30		22.020022.500022.020022.5000-1.316%2,702+3.956%
2026-07-29		22.800022.800022.800022.80000.000%7,811+2.588%
2026-07-28		22.800022.800022.800022.8000-0.219%4,429+2.588%
2026-07-24		22.800022.850022.800022.85000.000%4,309+2.363%
2026-07-23		22.770022.850022.770022.8500+0.219%7,101+2.363%
2026-07-22		22.800022.800022.800022.8000-0.219%3,454+2.588%
2026-07-21		23.000023.000022.850022.8500+0.440%7,955+2.363%
2026-07-20		22.500022.750022.500022.7500+0.664%20,831+2.813%
2026-07-17		22.420022.600022.420022.6000+1.345%727+3.496%
2026-07-16		22.260022.300022.260022.3000+0.360%1,559+4.888%
2026-07-15		22.060022.220022.060022.2200+0.771%1,697+5.266%
2026-07-14		19.550022.550019.550022.0500+2.320%15,145+6.077%
2026-07-10		21.350021.550021.350021.5500+1.412%1,852+8.538%
2026-07-09		21.250021.250021.250021.25000.000%1,203+10.071%
2026-07-08		21.250021.250021.250021.2500+0.141%1,135+10.071%
2026-07-07		21.000021.220021.000021.2200-0.141%4,525+10.226%
2026-07-06		21.200021.250021.200021.2500+0.236%498+10.071%
2026-07-02		19.750021.200019.750021.2000+1.097%4,711+10.330%
2026-07-01		21.150021.150020.970020.9700-1.085%4,297+11.540%
2026-06-30		21.150021.200021.150021.2000+0.379%3,921+10.330%
2026-06-29		21.000021.150021.000021.1200+0.571%5,622+10.748%
2026-06-26		20.000021.500020.000021.0000+2.190%7,180+11.381%
2026-06-25		20.500022.030020.500020.5500+1.481%6,060+13.820%
2026-06-24		18.000020.250018.000020.2500-5.063%1,081+15.506%
2026-06-23		21.150021.350021.150021.3300+0.994%7,325+9.658%
2026-06-22		20.510021.700020.510021.1200+5.600%11,260+10.748%
2026-06-18		20.000020.900020.000020.00000.000%4,798+16.950%
2026-06-17		19.992520.000019.992520.0000+0.705%6,017+16.950%
2026-06-16		19.850019.860019.850019.8600+0.354%2,312+17.774%
2026-06-15		19.250019.790019.250019.7900+3.885%13,651+18.191%
2026-06-12		19.050021.050019.050019.0500-9.286%3,780+22.782%
2026-06-11		21.000021.000021.000021.0000-0.285%1,259+11.381%
2026-06-10		20.675021.060020.675021.0600+4.516%2,285+11.064%
2026-06-09		20.000020.150018.750020.1500-8.617%1,655+16.079%
2026-06-08		20.000022.050018.050022.0500-6.170%1,086+6.077%
2026-06-05		23.500023.500023.500023.5000-2.083%1,514-0.468%
2026-06-04		22.490024.500022.490024.0000+7.889%11,885-2.542%
2026-06-03		24.750024.750022.000022.2450+1.114%3,924+5.147%
2026-06-02		21.500022.000021.500022.00000.000%881+6.318%
2026-06-01		22.000022.000022.000022.00000.000%1,082+6.318%
2026-05-29		22.000022.000022.000022.0000-0.091%2,662+6.318%
2026-05-28		22.250022.290016.640022.0200-1.034%59,235+6.222%
2026-05-27		22.270022.270022.250022.25000.000%5,247+5.124%
2026-05-26		22.250022.250022.250022.2500+0.679%474+5.124%
2026-05-20		22.100022.100022.100022.1000+0.455%351+5.837%
2026-05-19		22.000022.000022.000022.0000-4.348%8,066+6.318%
2026-05-18		23.000023.000023.000023.00000.000%732+1.696%
2026-05-15		23.000023.000023.000023.0000-0.476%2,361+1.696%
2026-05-14		23.110023.110023.110023.1100-1.868%5,749+1.212%
2026-05-13		23.080023.550023.080023.5500+2.125%16,483-0.679%
2026-05-12		22.000023.950022.000023.0600-5.878%29,914+1.431%
2026-05-11		23.100024.500023.000024.5000+6.522%101,208-4.531%
2026-05-08		23.000023.000023.000023.0000-6.122%3,985+1.696%
2026-05-07		23.050024.500023.050024.5000+6.522%1,168-4.531%
2026-05-06		23.000023.000023.000023.0000-0.217%1,679+1.696%
2026-05-05		23.000023.050023.000023.0500+0.217%7,793+1.475%
2026-05-04		23.000023.000023.000023.00000.000%2,415+1.696%
2026-05-01		23.000023.000023.000023.00000.000%504+1.696%
2026-04-30		23.000023.000023.000023.00000.000%663+1.696%
2026-04-28		23.000023.000023.000023.00000.000%769+1.696%
2026-04-27		23.000023.000023.000023.0000-0.217%11,799+1.696%
2026-04-24		23.000024.350023.000023.0500+0.217%457+1.475%
2026-04-23		21.658023.000021.658023.0000-2.542%774+1.696%
2026-04-22		23.220023.600023.220023.6000+1.900%259,838-0.890%
2026-04-21		23.180023.180023.160023.16000.000%1,848+0.993%
2026-04-20		23.100023.160023.100023.1600+0.260%16,679+0.993%
2026-04-17		23.100023.100023.100023.1000-4.149%362+1.255%
2026-04-15		23.250024.100022.550024.1000+6.637%374,149-2.946%
2026-04-14		22.600022.600022.600022.6000+0.222%411+3.496%
2026-04-13		22.550022.550022.550022.5500-0.661%1,618+3.725%
2026-04-10		22.700022.700022.700022.7000+0.665%15,433+3.040%
2026-04-09		22.510022.550022.500022.5500+0.222%18,555+3.725%
2026-04-08		22.500022.500022.500022.5000+0.223%12,491+3.956%
2026-04-07		23.000023.000022.250022.4500+0.673%320,869+4.187%
2026-04-06		22.300022.300022.300022.3000+0.225%381+4.888%
2026-04-02		22.250022.250022.210022.2500+1.136%7,402+5.124%
2026-04-01		22.000022.000022.000022.0000+0.182%1,072+6.318%
2026-03-31		21.910022.000021.910021.9600+3.099%2,350+6.512%
2026-03-30		21.660022.000021.300021.3000-2.961%7,123+9.812%
2026-03-27		21.250021.950021.000021.9500-1.348%4,406+6.560%
2026-03-25		21.855022.250021.855022.2500+2.299%430+5.124%
2026-03-24		20.010021.750020.010021.7500-1.136%3,283+7.540%
2026-03-23		20.020022.000020.020022.0000-1.124%2,406+6.318%
2026-03-20		22.100022.250021.810022.2500+1.784%5,326+5.124%
2026-03-19		21.750021.860021.750021.8600+1.674%3,464+6.999%
2026-03-18		20.120021.500020.120021.5000-4.232%1,803+8.791%
2026-03-17		22.250022.450022.250022.45000.000%1,571+4.187%
2026-03-16		22.510022.510022.010022.4500-0.883%4,280+4.187%
2026-03-13		22.400022.650022.350022.6500+1.798%5,715+3.267%
2026-03-12		20.110022.250020.110022.2500-1.549%16,841+5.124%
2026-03-10		22.450022.600022.450022.6000-0.659%3,943+3.496%
2026-03-09		22.750022.750022.750022.7500+1.111%1,688+2.813%
2026-03-06		22.500022.500022.500022.50000.000%1,379+3.956%
2026-03-04		21.000022.500020.000022.5000-0.442%5,603+3.956%
2026-03-03		22.000022.600020.000022.6000-2.249%5,977+3.496%
2026-03-02		22.650023.140022.650023.1200+2.075%6,168+1.168%
2026-02-27		23.250023.250022.610022.6500-3.617%1,232+3.267%
2026-02-26		23.950023.950023.500023.5000-0.424%2,091-0.468%
2026-02-24		23.650023.650023.600023.6000-0.422%2,299-0.890%
2026-02-23		24.100024.300023.700023.7000-1.455%6,136-1.308%
2026-02-20		24.350024.350024.050024.0500+1.477%2,588-2.744%
2026-02-19		23.650023.700023.650023.7000-1.250%1,346-1.308%
2026-02-18		23.900024.000023.900024.0000+1.266%389,662-2.542%
2026-02-17		23.990024.000023.700023.7000+0.211%795-1.308%
2026-02-13		23.650024.300023.650023.6500-1.458%2,073-1.099%
2026-02-12		23.750024.000023.750024.0000-0.166%1,119-2.542%
2026-02-11		23.700024.040023.700024.0400+0.586%23,308-2.704%
2026-02-10		23.700023.900023.700023.9000+0.632%5,190-2.134%
2026-02-09		23.750023.750023.750023.7500-0.628%1,862-1.516%
2026-02-06		23.750024.000023.750023.9000-0.417%4,347-2.134%
2026-02-05		23.750024.000023.750024.00000.000%2,061-2.542%
2026-02-04		23.750024.000023.750024.00000.000%3,031-2.542%
2026-02-03		23.900024.000023.870024.00000.000%4,140-2.542%
2026-02-02		23.800024.000023.750024.00000.000%3,894-2.542%
2026-01-30		24.000024.000023.900024.0000+0.418%1,635-2.542%
2026-01-29		23.900023.900023.900023.9000-0.417%489-2.134%
2026-01-28		23.750024.000023.750024.0000-0.826%3,001-2.542%
2026-01-27		24.200024.200024.200024.2000+0.833%121-3.347%
2026-01-26		23.750024.200023.750024.0000-0.826%3,779-2.542%
2026-01-23		23.920024.200023.750024.2000+1.213%100,921-3.347%
2026-01-22		23.750024.000022.510023.9100-0.271%6,011-2.175%
2026-01-21		23.750023.975023.750023.9750-0.519%5,431-2.440%
2026-01-20		23.500024.100023.500024.1000+0.837%1,437-2.946%
2026-01-16		24.450024.500023.640023.9000+1.702%3,805-2.134%
2026-01-15		23.500023.500023.500023.5000+4.398%880-0.468%
2026-01-14		22.510022.510022.510022.5100-5.101%176+3.909%
2026-01-13		23.610023.720023.610023.7200-0.126%567-1.391%
2026-01-12		23.750023.750023.750023.7500+0.084%10,480-1.516%
2026-01-09		23.730023.730023.730023.7300+0.508%434-1.433%
2026-01-08		23.750023.920023.610023.6100-0.589%254,682-0.932%
2026-01-07		23.600023.815023.600023.75000.000%1,045,295-1.516%
2026-01-06		23.600023.750023.600023.7500-3.061%3,828-1.516%
2026-01-05		23.600024.500023.600024.5000+3.158%999-4.531%
2026-01-02		23.600023.750023.600023.7500+0.423%2,065-1.516%
2025-12-31		23.600023.700022.510023.6500+0.638%130,101-1.099%
2025-12-30		22.500024.000022.500023.5000-0.424%17,058-0.468%
2025-12-29		23.690023.700023.500023.6000-0.632%9,921-0.890%
2025-12-26		23.600023.750023.600023.75000.000%1,544-1.516%
2025-12-24		23.750023.750023.750023.7500+0.169%5,013-1.516%
2025-12-23		23.750023.750023.700023.7100-0.168%6,179-1.350%
2025-12-22		23.750023.750023.600023.7500-1.042%6,294-1.516%
2025-12-19		23.750024.000023.600024.00000.000%6,481-2.542%
2025-12-18		23.750024.000023.750024.0000-1.740%2,400-2.542%
2025-12-17		24.425024.425024.425024.4250+1.771%383-4.237%
2025-12-16		23.750024.000023.730024.0000+1.010%54,359-2.542%
2025-12-15		23.750023.760023.750023.7600+0.253%572-1.557%
2025-12-12		23.750023.750023.600023.7000-0.168%8,717-1.308%
2025-12-11		23.750023.750023.600023.7400-1.083%12,336-1.474%
2025-12-10		23.750024.000018.000024.0000-0.415%17,992-2.542%
2025-12-09		23.750024.100023.750024.1000+0.417%848-2.946%
2025-12-08		23.750024.000023.750024.0000+1.053%2,774-2.542%
2025-12-05		23.750023.750023.750023.75000.000%1,877-1.516%
2025-12-04		23.750023.750023.750023.75000.000%4,055-1.516%
2025-12-03		23.750023.750023.750023.7500-3.022%540-1.516%
2025-12-02		23.840024.490023.750024.4900+3.116%2,094-4.492%
2025-12-01		23.750023.800023.750023.75000.000%7,007-1.516%
2025-11-28		23.250023.750023.250023.7500-0.042%730-1.516%
2025-11-26		23.760023.760023.760023.7600-0.586%1,275-1.557%
2025-11-25		23.750023.900023.750023.9000+1.659%2,882-2.134%
2025-11-24		23.750023.990023.510023.5100-2.042%5,124-0.510%
2025-11-21		23.500024.000023.500024.0000+1.053%2,681-2.542%
2025-11-20		24.000024.000022.000023.7500-1.042%756,610-1.516%
2025-11-19		24.250024.250023.450024.0000-0.415%802,730-2.542%
2025-11-18		24.100024.100024.100024.1000+0.417%372-2.946%
2025-11-14		22.250024.000022.250024.00000.000%58,554-2.542%
2025-11-13		24.950024.950023.600024.00000.000%873,648-2.542%
2025-11-12		24.220024.220023.600024.00000.000%1,500-2.542%
2025-11-11		24.200024.200023.600024.0000-0.125%21,100-2.542%
2025-11-10		24.150024.150023.500024.0300-0.083%852-2.663%
2025-11-07		24.650024.650023.500024.0500-0.414%4,049-2.744%
2025-11-06		24.150024.150023.200024.1500+0.041%1,081-3.147%
2025-11-05		22.000024.650021.000024.1400-2.069%3,691-3.107%
2025-11-04		24.650024.650024.650024.6500+2.708%358-5.112%
2025-11-03		24.600024.600022.000024.00000.000%6,870-2.542%
2025-10-31		23.450024.000023.000024.0000+0.629%802-2.542%
2025-10-30		23.850023.850023.850023.85000.000%557-1.929%
2025-10-28		23.000023.920023.000023.8500-0.209%203,826-1.929%
2025-10-27		23.840024.000023.840023.9000+0.252%9,163-2.134%
2025-10-24		23.900023.975023.700023.8400-0.667%2,195,795-1.888%
2025-10-23		24.000024.000024.000024.0000+0.418%545-2.542%
2025-10-22		23.900024.000023.800023.90000.000%12,861-2.134%
2025-10-21		23.900024.000023.800023.9000-0.417%28,375-2.134%
2025-10-20		23.900024.000023.800024.00000.000%14,523-2.542%
2025-10-17		23.900024.650023.800024.0000+0.418%13,581-2.542%
2025-10-16		24.000024.000023.800023.90000.000%67,446-2.134%
2025-10-15		24.650024.650023.800023.90000.000%13,800-2.134%
2025-10-14		23.900024.650023.800023.9000-3.043%20,624-2.134%
2025-10-13		23.900024.650023.900024.6500+2.923%3,179-5.112%
2025-10-10		24.650024.650023.950023.9500+0.209%3,648-2.338%
2025-10-09		24.650024.650023.900023.9000-0.830%11,147-2.134%
2025-10-08		24.650024.650023.900024.1000+0.417%16,554-2.946%
2025-10-07		24.650024.650023.700024.0000+0.418%93,508-2.542%
2025-10-06		24.650024.650023.800023.9000-0.417%4,744-2.134%
2025-10-03		24.650024.650023.800024.00000.000%243,243-2.542%
2025-10-02		24.650024.650023.800024.0000-4.000%15,322-2.542%
2025-10-01		25.000025.000025.000025.0000+5.042%1,796-6.440%
2025-09-30		24.250024.250023.800023.8000-0.833%76,932-1.723%
2025-09-29		25.000025.000023.800024.0000+0.713%4,892-2.542%
2025-09-26		24.000024.000023.700023.8300+0.126%995,018-1.846%
2025-09-25		24.250024.250023.800023.80000.000%15,319-1.723%
2025-09-24		24.280024.280023.700023.8000-0.418%30,055-1.723%
2025-09-23		23.900023.900023.750023.9000+0.420%35,707-2.134%
2025-09-22		24.000024.000023.800023.8000-0.833%31,072-1.723%
2025-09-19		25.000025.000023.700024.0000+1.266%9,587-2.542%
2025-09-18		25.000025.000023.700023.7000-1.250%19,505-1.308%
2025-09-17		24.990024.990023.700024.00000.000%11,852-2.542%
2025-09-16		25.000025.000023.700024.0000+0.418%359,106-2.542%
2025-09-15		23.700025.000023.700023.90000.000%16,597-2.134%
2025-09-12		25.010025.010023.700023.90000.000%40,398-2.134%
2025-09-11		24.000024.000023.700023.9000-0.408%9,553-2.134%
2025-09-10		24.000024.000023.600023.9980-0.008%23,380-2.534%
2025-09-09		24.250025.010023.600024.00000.000%23,515-2.542%
2025-09-08		24.200024.200023.500024.0000-1.031%21,777-2.542%
2025-09-05		23.500024.250023.500024.25000.000%15,628-3.546%
2025-09-04		23.500024.250023.400024.2500+3.632%16,776-3.546%
2025-09-03		24.000024.000023.400023.4000-2.500%103,955-0.043%
2025-09-02		24.000024.000023.300024.0000+1.266%67,912-2.542%
2025-08-29		24.250024.250023.300023.7000-0.837%101,454-1.308%
2025-08-28		23.950023.950023.400023.9000+1.702%80,626-2.134%
2025-08-27		24.250024.250022.300023.50000.000%39,368-0.468%
2025-08-26		24.000024.000023.200023.50000.000%100,617-0.468%
2025-08-25		23.500023.750022.900023.5000-1.053%124,436-0.468%
2025-08-22		23.520023.750022.900023.7500+1.064%858,253-1.516%
2025-08-21		23.450023.500022.700023.5000+2.174%69,687-0.468%
2025-08-20		22.700024.000022.700023.00000.000%6,580+1.696%
2025-08-19		22.700023.000022.700023.0000-0.862%22,772+1.696%
2025-08-18		22.700023.200022.690023.2000+0.870%54,552+0.819%
2025-08-15		22.770023.000022.700023.0000-0.433%45,087+1.696%
2025-08-14		22.700023.100022.700023.1000-0.645%29,884+1.255%
2025-08-13		23.220023.250022.900023.25000.000%4,455+0.602%
2025-08-12		22.950023.250022.700023.2500+0.868%75,268+0.602%
2025-08-11		23.220023.600022.750023.0500+0.217%587,361+1.475%
2025-08-08		23.500023.530022.600023.00000.000%132,597+1.696%
2025-08-07		23.230023.350022.600023.0000+2.679%110,528+1.696%
2025-08-06		22.600023.300022.400022.4000-1.969%159,039+4.420%
2025-08-05		22.600024.500022.400022.8500+0.219%203,931+2.363%
2025-08-04		23.500024.250022.300022.8000-0.870%224,901+2.588%
2025-08-01		23.000024.800022.030023.00000.000%149,952+1.696%
2025-07-31		22.200023.000022.200023.0000+3.604%973,173+1.696%
2025-07-30		19.500022.300019.500022.2000-0.225%1,423,798+5.360%
2025-07-29		22.200022.400022.150022.2500-1.111%289,899+5.124%
2025-07-28		22.400022.500021.900022.5000+0.134%401,372+3.956%
2025-07-25		22.750023.000022.400022.4700-2.304%992,166+4.094%
2025-07-24		22.450023.000022.350023.0000+1.099%1,520,755+1.696%
2025-07-23		22.350022.750022.300022.7500+2.247%406,936+2.813%
2025-07-22		21.000022.900021.000022.2500+3.488%2,044,707+5.124%
2025-07-21		20.000021.500019.750021.5000+3.865%999,156+8.791%
2025-07-18		19.750020.980019.750020.7000+3.500%595,598+12.995%
2025-07-17		19.750020.000019.500020.0000+1.266%2,550,126+16.950%
2025-07-16		12.000020.980012.000019.75000.000%1,822,809+18.430%


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