Esprit Hlds Ltd ADR (OP: ESPGY )

0.0270 -0.0005 (-1.82%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 0.0300 0.0303 0.0240 0.0275 365,307 -0.00(-5.50%)
Sep 16, 2024 0.0280 0.0300 0.0265 0.0291 268,996 +0.00(+3.93%)
Sep 13, 2024 0.0304 0.0310 0.0270 0.0280 361,346 -0.00(-3.45%)
Sep 12, 2024 0.0282 0.0310 0.0269 0.0290 402,162 +0.00(+7.81%)
Sep 11, 2024 0.0304 0.0304 0.0268 0.0269 142,557 -0.00(-7.24%)
Sep 10, 2024 0.0303 0.0303 0.0263 0.0290 369,623 +0.00(+0.35%)
Sep 09, 2024 0.0322 0.0345 0.0261 0.0289 484,831 -0.00(-8.25%)
Sep 06, 2024 0.0325 0.0329 0.0298 0.0315 491,956 +0.00(+1.61%)
Sep 05, 2024 0.0213 0.0338 0.0213 0.0310 1,085,688 +0.00(+4.03%)
Sep 04, 2024 0.0281 0.0330 0.0249 0.0298 1,070,807 +0.00(+11.19%)
Sep 03, 2024 0.0346 0.0383 0.0268 0.0268 1,532,148 -0.01(-18.79%)
Aug 30, 2024 0.0300 0.0490 0.0275 0.0330 4,219,718 +0.01(+25.95%)
Aug 29, 2024 0.0300 0.0300 0.0199 0.0262 258,409 -0.00(-8.71%)
Aug 28, 2024 0.0252 0.0296 0.0252 0.0287 211,967 +0.00(+1.41%)
Aug 27, 2024 0.0315 0.0320 0.0280 0.0283 101,410 -0.00(-5.67%)
Aug 26, 2024 0.0309 0.0319 0.0270 0.0300 232,170 +0.00(+6.38%)
Aug 23, 2024 0.0320 0.0346 0.0265 0.0282 509,573 -0.00(-7.54%)
Aug 22, 2024 0.0304 0.0330 0.0291 0.0305 275,307 +0.00(+5.17%)
Aug 21, 2024 0.0296 0.0300 0.0282 0.0290 271,122 +0.00(+2.84%)
Aug 20, 2024 0.0309 0.0315 0.0282 0.0282 200,799 -0.00(-4.41%)
Aug 19, 2024 0.0291 0.0315 0.0265 0.0295 451,537 +0.00(+6.12%)
Aug 16, 2024 0.0319 0.0319 0.0278 0.0278 216,270 -0.00(-8.55%)
Aug 15, 2024 0.0335 0.0335 0.0288 0.0304 192,828 -0.00(-5.00%)
Aug 14, 2024 0.0346 0.0370 0.0310 0.0320 187,439 -0.00(-3.03%)
Aug 13, 2024 0.0365 0.0368 0.0329 0.0330 496,491 -0.00(-5.17%)
Aug 12, 2024 0.0364 0.0393 0.0300 0.0348 723,390 +0.00(+0.29%)
Aug 09, 2024 0.0294 0.0395 0.0269 0.0347 741,417 +0.01(+23.93%)
Aug 08, 2024 0.0315 0.0364 0.0262 0.0280 763,183 -0.00(-6.67%)
Aug 07, 2024 0.0294 0.0300 0.0236 0.0300 183,363 +0.00(+7.14%)
Aug 06, 2024 0.0298 0.0300 0.0267 0.0280 245,166 -0.00(-1.06%)
Aug 05, 2024 0.0328 0.0343 0.0246 0.0283 439,774 -0.00(-10.73%)
Aug 02, 2024 0.0269 0.0330 0.0254 0.0317 440,559 +0.00(+17.84%)
Aug 01, 2024 0.0344 0.0344 0.0261 0.0269 417,686 -0.01(-16.72%)
Jul 31, 2024 0.0341 0.0358 0.0293 0.0323 463,782 -0.00(-0.62%)
Jul 30, 2024 0.0363 0.0370 0.0325 0.0325 177,953 -0.00(-6.07%)
Jul 29, 2024 0.0373 0.0422 0.0252 0.0346 463,986 -0.00(-3.08%)
Jul 26, 2024 0.0346 0.0398 0.0330 0.0357 431,492 +0.00(+8.18%)
Jul 25, 2024 0.0336 0.0356 0.0310 0.0330 275,216 +0.00(+3.13%)
Jul 24, 2024 0.0370 0.0420 0.0320 0.0320 345,837 -0.00(-8.05%)
Jul 23, 2024 0.0350 0.0398 0.0310 0.0348 723,812 -0.00(-9.61%)
Jul 22, 2024 0.0406 0.0420 0.0288 0.0385 547,218 -0.00(-0.52%)
Jul 19, 2024 0.0422 0.0450 0.0361 0.0387 179,740 -0.00(-3.73%)
Jul 18, 2024 0.0408 0.0430 0.0402 0.0402 63,180 +0.00(+3.34%)
Jul 17, 2024 0.0415 0.0454 0.0370 0.0389 155,883 -0.00(-1.77%)
Jul 16, 2024 0.0473 0.0480 0.0373 0.0396 670,865 -0.01(-12.00%)
Jul 15, 2024 0.0412 0.0462 0.0352 0.0450 1,180,149 +0.01(+14.50%)
Jul 12, 2024 0.0430 0.0430 0.0362 0.0393 464,565 -0.00(-4.15%)
Jul 11, 2024 0.0458 0.0478 0.0391 0.0410 196,963 -0.00(-7.87%)
Jul 10, 2024 0.0441 0.0449 0.0441 0.0445 261,440 +0.00(+5.95%)
Jul 09, 2024 0.0430 0.0449 0.0385 0.0420 272,638 +0.00(+2.44%)
Jul 08, 2024 0.0451 0.0473 0.0406 0.0410 320,188 -0.00(-4.65%)
Jul 05, 2024 0.0430 0.0491 0.0430 0.0430 211,343 +0.00(+4.88%)
Jul 03, 2024 0.0446 0.0446 0.0400 0.0410 156,051 -0.00(-3.53%)
Jul 02, 2024 0.0477 0.0485 0.0400 0.0425 244,866 -0.00(-6.39%)
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.