ESG Inc. (ESGH)
OTCMKTS
· Delayed Price · Currency is USD
6.58
+0.02 (0.30%)
Jun 27, 2025, 4:00 PM EDT
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.57 | 6.58 | 6.55 | 6.58 | 6.58 | 0.30% | 1,800 |
| Jun 26, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 5.81% | 2,600 |
| Jun 25, 2025 | 6.63 | 6.64 | 5.97 | 6.20 | 6.20 | -6.49% | 2,900 |
| Jun 24, 2025 | 6.62 | 6.63 | 6.60 | 6.63 | 6.63 | 0.45% | 2,112 |
| Jun 23, 2025 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | 0.46% | 2,700 |
| Jun 20, 2025 | 6.14 | 6.57 | 6.00 | 6.57 | 6.57 | -0.45% | 2,841 |
| Jun 18, 2025 | 6.61 | 6.62 | 6.60 | 6.60 | 6.60 | -0.15% | 2,420 |
| Jun 17, 2025 | 6.61 | 6.61 | 6.60 | 6.61 | 6.61 | 0.46% | 2,550 |
| Jun 16, 2025 | 6.00 | 6.60 | 6.00 | 6.58 | 6.58 | 9.67% | 2,000 |
| Jun 13, 2025 | 6.85 | 6.85 | 6.00 | 6.00 | 6.00 | -3.07% | 1,690 |
| Jun 12, 2025 | 7.00 | 7.00 | 6.19 | 6.19 | 6.19 | -12.57% | 2,801 |
| Jun 11, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | -0.28% | 200 |
| Jun 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -16.37% | 100 |
| Jun 9, 2025 | 7.11 | 8.49 | 7.10 | 8.49 | 8.49 | 21.29% | 500 |
| Jun 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jun 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.14% | 191 |
| May 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| May 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| May 19, 2025 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | -0.13% | 520 |
| May 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 13 |
| May 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 1, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 0.26% | 815 |
| Apr 30, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 18 |
| Apr 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.75% | 120 |
| Apr 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 100 |
| Apr 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |