Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0800 +0.0001 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.0839 0.1150 0.0750 0.0800 7,443,160 +0.00(+0.13%)
May 21, 2024 0.0710 0.0799 0.0551 0.0799 2,383,775 +0.01(+12.54%)
May 20, 2024 0.0661 0.0800 0.0606 0.0710 351,258 +0.01(+12.70%)
May 17, 2024 0.0719 0.0815 0.0481 0.0630 461,540 -0.01(-7.89%)
May 16, 2024 0.0752 0.0900 0.0600 0.0684 692,739 -0.00(-4.60%)
May 15, 2024 0.0591 0.0836 0.0527 0.0717 317,657 +0.02(+27.35%)
May 14, 2024 0.0549 0.0641 0.0502 0.0563 80,648 -0.00(-7.86%)
May 13, 2024 0.0670 0.0688 0.0585 0.0611 61,235 -0.00(-6.00%)
May 10, 2024 0.0658 0.0709 0.0650 0.0650 44,864 +0.00(+3.67%)
May 09, 2024 0.0627 0.0750 0.0508 0.0627 202,800 +0.00(+4.85%)
May 08, 2024 0.0546 0.0688 0.0502 0.0598 555,230 +0.01(+15.00%)
May 07, 2024 0.0585 0.0647 0.0410 0.0520 90,489 -0.00(-6.81%)
May 06, 2024 0.0582 0.0687 0.0400 0.0558 141,694 +0.00(+0.54%)
May 03, 2024 0.0556 0.0688 0.0400 0.0555 361,013 +0.00(+4.91%)
May 02, 2024 0.0467 0.0529 0.0445 0.0529 59,904 +0.00(+10.21%)
May 01, 2024 0.0550 0.0550 0.0390 0.0480 6,320 -0.01(-12.73%)
Apr 30, 2024 0.0468 0.0572 0.0468 0.0550 66,990 +0.01(+14.58%)
Apr 29, 2024 0.0500 0.0590 0.0450 0.0480 135,888 -0.00(-8.75%)
Apr 26, 2024 0.0586 0.0633 0.0450 0.0526 312,017 -0.00(-5.90%)
Apr 25, 2024 0.0665 0.0670 0.0404 0.0559 516,157 -0.01(-15.30%)
Apr 24, 2024 0.0607 0.0800 0.0380 0.0660 1,913,580 +0.01(+14.19%)
Apr 23, 2024 0.0500 0.0590 0.0356 0.0578 153,177 +0.01(+21.17%)
Apr 22, 2024 0.0528 0.0650 0.0460 0.0477 332,861 -0.00(-5.17%)
Apr 19, 2024 0.0472 0.0539 0.0403 0.0503 139,331 +0.01(+11.78%)
Apr 18, 2024 0.0429 0.0450 0.0429 0.0450 5,118 +0.00(+10.02%)
Apr 17, 2024 0.0399 0.0431 0.0390 0.0409 5,686 -0.00(-2.62%)
Apr 16, 2024 0.0445 0.0445 0.0392 0.0420 3,276 -0.00(-10.26%)
Apr 15, 2024 0.0497 0.0497 0.0380 0.0468 14,630 -0.01(-10.52%)
Apr 12, 2024 0.0419 0.0549 0.0413 0.0523 81,671 +0.00(+4.81%)
Apr 11, 2024 0.0512 0.0538 0.0454 0.0499 24,116 -0.00(-7.42%)
Apr 10, 2024 0.0543 0.0630 0.0380 0.0539 468,091 +0.01(+19.78%)
Apr 09, 2024 0.0489 0.0630 0.0450 0.0450 283,789 -0.00(-3.43%)
Apr 08, 2024 0.0365 0.0519 0.0365 0.0466 235,286 +0.01(+21.67%)
Apr 05, 2024 0.0409 0.0459 0.0365 0.0383 49,615 -0.00(-9.03%)
Apr 04, 2024 0.0406 0.0449 0.0364 0.0421 87,205 +0.00(+8.79%)
Apr 03, 2024 0.0388 0.0420 0.0387 0.0387 31,313 +0.00(+4.88%)
Apr 02, 2024 0.0439 0.0448 0.0367 0.0369 97,572 -0.01(-18.36%)
Apr 01, 2024 0.0480 0.0504 0.0431 0.0452 91,506 -0.00(-1.31%)
Mar 28, 2024 0.0491 0.0500 0.0380 0.0458 220,991 -0.00(-1.93%)
Mar 27, 2024 0.0498 0.0548 0.0385 0.0467 88,327 -0.01(-19.48%)
Mar 26, 2024 0.0555 0.0580 0.0502 0.0580 21,584 -0.01(-13.82%)
Mar 25, 2024 0.0673 0.0673 0.0673 0.0673 9,932 +0.00(+4.99%)
Mar 22, 2024 0.0660 0.0724 0.0555 0.0641 5,079 +0.00(+1.91%)
Mar 21, 2024 0.0700 0.0790 0.0628 0.0629 34,481 -0.01(-10.14%)
Mar 20, 2024 0.0700 0.0771 0.0700 0.0700 4,708 -0.01(-12.50%)
Mar 19, 2024 0.0700 0.0800 0.0700 0.0800 3,589 +0.01(+8.84%)
Mar 18, 2024 0.0724 0.0804 0.0700 0.0735 46,603 -0.00(-3.54%)
Mar 15, 2024 0.0762 0.0762 0.0762 0.0762 41,170 +0.00(+4.96%)
Mar 14, 2024 0.0771 0.0939 0.0692 0.0726 41,937 -0.00(-1.22%)
Mar 13, 2024 0.0830 0.0945 0.0557 0.0735 195,757 -0.01(-13.43%)
Mar 12, 2024 0.0809 0.0866 0.0648 0.0849 7,894 +0.01(+10.12%)
Mar 11, 2024 0.0755 0.0808 0.0700 0.0771 23,253 -0.00(-2.03%)
Mar 08, 2024 0.0700 0.0833 0.0700 0.0787 4,941 -0.00(-0.76%)
Mar 07, 2024 0.0756 0.0793 0.0756 0.0793 822 +0.01(+10.14%)
Mar 06, 2024 0.0809 0.0809 0.0720 0.0720 6,560 -0.01(-6.61%)
Mar 05, 2024 0.0735 0.0771 0.0702 0.0771 3,237 +0.01(+10.14%)
Mar 04, 2024 0.0766 0.0903 0.0700 0.0700 38,625 -0.00(-4.11%)
Mar 01, 2024 0.0732 0.0732 0.0730 0.0730 1,666 -0.00(-5.19%)
Feb 29, 2024 0.0787 0.0787 0.0770 0.0770 665 +0.00(+2.67%)
Feb 28, 2024 0.0754 0.0791 0.0710 0.0750 22,389 +0.00(+4.31%)
Feb 27, 2024 0.0719 0.0719 0.0719 0.0719 5,227 -0.00(-4.89%)
Feb 26, 2024 0.0720 0.0756 0.0720 0.0756 2,415 +0.00(+6.18%)
Feb 23, 2024 0.0753 0.0874 0.0710 0.0712 37,250 -0.00(-0.70%)
Feb 22, 2024 0.0820 0.0820 0.0600 0.0717 7,788 -0.01(-10.38%)
Feb 21, 2024 0.0830 0.0830 0.0800 0.0800 10,269 +0.00(+1.14%)
Feb 20, 2024 0.0754 0.0791 0.0754 0.0791 1,403 +0.01(+10.01%)
Feb 16, 2024 0.0837 0.0837 0.0719 0.0719 20,314 -0.01(-9.90%)
Feb 15, 2024 0.0740 0.0852 0.0740 0.0798 2,387 +0.01(+14.00%)
Feb 14, 2024 0.0892 0.0892 0.0700 0.0700 7,932 -0.01(-17.65%)
Feb 13, 2024 0.0892 0.0892 0.0850 0.0850 1,034 -0.00(-4.71%)
Feb 12, 2024 0.0892 0.0892 0.0890 0.0892 2,291 +0.00(+0.00%)
Feb 09, 2024 0.0780 0.0892 0.0780 0.0892 856 +0.01(+11.50%)
Feb 08, 2024 0.0800 0.0963 0.0800 0.0800 4,610 -0.00(-2.44%)
Feb 07, 2024 0.0580 0.0902 0.0514 0.0820 10,720 -0.00(-4.54%)
Feb 06, 2024 0.0859 0.0859 0.0859 0.0859 1,281 +0.00(+4.88%)
Feb 05, 2024 0.0819 0.0859 0.0819 0.0819 21,259 +0.00(+5.00%)
Feb 02, 2024 0.0886 0.0900 0.0638 0.0780 4,237 -0.01(-11.96%)
Feb 01, 2024 0.0857 0.0886 0.0750 0.0886 3,618 +0.01(+8.45%)
Jan 31, 2024 0.0817 0.0898 0.0817 0.0817 17,903 +0.00(+4.88%)
Jan 30, 2024 0.0900 0.0900 0.0725 0.0779 83,358 -0.02(-19.36%)
Jan 29, 2024 0.1047 0.1047 0.0785 0.0966 15,870 -0.00(-3.21%)
Jan 26, 2024 0.1000 0.1000 0.0998 0.0998 431 -0.00(-3.67%)
Jan 25, 2024 0.0992 0.1041 0.0843 0.1036 3,387 +0.01(+9.63%)
Jan 24, 2024 0.0945 0.0952 0.0932 0.0945 2,240 +0.00(+5.00%)
Jan 23, 2024 0.0976 0.0976 0.0845 0.0900 5,500 -0.00(-3.23%)
Jan 22, 2024 0.1024 0.1024 0.0843 0.0930 20,667 -0.00(-4.71%)
Jan 19, 2024 0.1000 0.1000 0.0930 0.0976 7,491 +0.01(+15.78%)
Jan 18, 2024 0.0930 0.0930 0.0843 0.0843 6,589 -0.00(-0.82%)
Jan 17, 2024 0.0936 0.0982 0.0850 0.0850 1,737 -0.00(-4.71%)
Jan 16, 2024 0.0930 0.0930 0.0850 0.0892 19,987 -0.02(-18.91%)
Jan 12, 2024 0.0900 0.1100 0.0900 0.1100 26,602 +0.01(+10.00%)
Jan 11, 2024 0.0892 0.1186 0.0850 0.1000 71,453 +0.01(+17.65%)
Jan 10, 2024 0.0961 0.1009 0.0850 0.0850 1,002 -0.01(-7.21%)
Jan 09, 2024 0.0832 0.1130 0.0832 0.0916 26,977 +0.01(+12.39%)
Jan 08, 2024 0.1094 0.1094 0.0785 0.0815 16,835 -0.02(-21.79%)
Jan 05, 2024 0.1220 0.1220 0.0850 0.1042 34,878 +0.00(+3.58%)
Jan 04, 2024 0.0959 0.1138 0.0830 0.1006 10,490 +0.01(+10.19%)
Jan 03, 2024 0.1177 0.1240 0.0912 0.0913 55,645 -0.02(-18.55%)
Jan 02, 2024 0.1121 0.1200 0.0961 0.1121 7,171 +0.01(+4.96%)
Dec 29, 2023 0.1064 0.1100 0.1064 0.1068 7,142 +0.01(+5.33%)
Dec 28, 2023 0.0921 0.1152 0.0920 0.1014 12,599 +0.01(+15.49%)
Dec 27, 2023 0.1045 0.1103 0.0875 0.0878 3,508 -0.02(-20.18%)
Dec 26, 2023 0.1129 0.1200 0.0945 0.1100 24,061 +0.00(+2.23%)
Dec 22, 2023 0.1200 0.1200 0.0873 0.1076 6,978 +0.02(+29.33%)
Dec 21, 2023 0.0800 0.1118 0.0800 0.0832 159,166 -0.00(-0.12%)
Dec 20, 2023 0.0871 0.0873 0.0833 0.0833 1,762 +0.00(+0.36%)
Dec 19, 2023 0.0890 0.1080 0.0830 0.0830 5,862 -0.00(-2.35%)
Dec 18, 2023 0.0950 0.0960 0.0833 0.0850 6,212 +0.01(+6.25%)
Dec 15, 2023 0.1090 0.1090 0.0800 0.0800 21,813 -0.00(-1.11%)
Dec 14, 2023 0.0900 0.1093 0.0809 0.0809 23,204 -0.01(-9.30%)
Dec 13, 2023 0.0892 0.0950 0.0892 0.0892 12,689 +0.00(+4.94%)
Dec 12, 2023 0.0887 0.0887 0.0850 0.0850 7,670 +0.00(+0.59%)
Dec 11, 2023 0.0888 0.0997 0.0845 0.0845 9,833 -0.00(-4.74%)
Dec 08, 2023 0.0855 0.0895 0.0845 0.0887 18,100 -0.00(-1.44%)
Dec 07, 2023 0.0889 0.1026 0.0889 0.0900 36,326 +0.00(+1.35%)
Dec 06, 2023 0.0916 0.0961 0.0845 0.0888 4,374 +0.00(+1.72%)
Dec 05, 2023 0.0959 0.1000 0.0830 0.0873 11,222 -0.00(-4.49%)
Dec 04, 2023 0.0871 0.0914 0.0871 0.0914 4,981 +0.00(+4.94%)
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.