ESGEN Acquisition Corporation Recent Share Price (USX:ESACW)

USX:ESACW - Esgen Acquisition Corp ESGEN Acquisition Corporation
Sector: Financials, Industry: Other Diversified Financial Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jan 2022	USD	0.33	0.33	0.33	0.33	0.33	-0.02 (-5.71%)	1,101
27 Jan 2022	USD	0.3499	0.35	0.3499	0.35	0.35	0.0 (0.0%)	15,467
26 Jan 2022	USD	0.3499	0.3599	0.3499	0.35	0.35	0.0 (0.0%)	25,708
25 Jan 2022	USD	0.35	0.36	0.3	0.35	0.35	+0.005 (+1.39%)	112,896
24 Jan 2022	USD	0.3401	0.3452	0.34	0.3452	0.3452	-0.005 (-1.37%)	16,700
21 Jan 2022	USD	0.41	0.41	0.3407	0.35	0.35	-0.08 (-18.55%)	41,275
20 Jan 2022	USD	0.4299	0.4299	0.4297	0.4297	0.4297	+0.01 (+2.36%)	500
19 Jan 2022	USD	0.4602	0.4602	0.4198	0.4198	0.4198	-0.03 (-6.71%)	245,751
18 Jan 2022	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
14 Jan 2022	USD	0.4669	0.4669	0.45	0.45	0.45	-0.03 (-6.25%)	39,121
13 Jan 2022	USD	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	1
12 Jan 2022	USD	0.48	0.48	0.48	0.48	0.48	+0.01 (+2.13%)	1
11 Jan 2022	USD	0.47	0.47	0.4671	0.47	0.47	+0.003 (+0.62%)	69,900
10 Jan 2022	USD	0.47	0.47	0.45	0.4671	0.4671	-0.001 (-0.15%)	7,398
7 Jan 2022	USD	0.48	0.48	0.4673	0.4678	0.4678	-0.001 (-0.15%)	5,551
6 Jan 2022	USD	0.4756	0.4757	0.4501	0.4685	0.4685	-0.007 (-1.47%)	84,704
5 Jan 2022	USD	0.4891	0.4891	0.46	0.4755	0.4755	-0.014 (-2.78%)	78,699
4 Jan 2022	USD	0.4898	0.4898	0.4504	0.4891	0.4891	-0.001 (-0.14%)	7,801
3 Jan 2022	USD	0.4998	0.4998	0.4898	0.4898	0.4898	-0.01 (-2.02%)	59,800
31 Dec 2021	USD	0.5	0.5	0.4999	0.4999	0.4999	0.0 (0.0%)	1,450
30 Dec 2021	USD	0.4999	0.4999	0.4999	0.4999	0.4999	0.0 (0.0%)	100
29 Dec 2021	USD	0.5	0.5	0.4999	0.4999	0.4999	0.0 (0.0%)	1,300
28 Dec 2021	USD	0.4999	0.4999	0.4999	0.4999	0.4999	0.0 (0.0%)	1,900
27 Dec 2021	USD	0.5	0.5	0.4999	0.4999	0.4999	+0.011 (+2.27%)	210,500
23 Dec 2021	USD	0.5	0.5	0.488	0.4888	0.4888	-0.011 (-2.24%)	5,125
22 Dec 2021	USD	0.5	0.5	0.5	0.5	0.5	-0.03 (-5.66%)	100
21 Dec 2021	USD	0.53	0.53	0.53	0.53	0.53	0.0 (0.0%)	0
20 Dec 2021	USD	0.55	0.55	0.53	0.53	0.53	+0.04 (+8.16%)	0
17 Dec 2021	USD	0.487	0.49	0.48	0.49	0.49	0.0 (0.0%)	57,350
16 Dec 2021	USD	0.5	0.52	0.4711	0.49	0.49	-0.01 (-2%)	20,590

First
15
16
17
18
19
20
Last

Unicorn Response |