ESERVGLOBAL (SEA: ESG)
0.3430 GBP  +0.0030 (+0.88%)
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 0.3402 0.3550 0.3400 0.3400 40,701 -0.02(-5.03%)
Sep 16, 2014 0.3450 0.3580 0.3450 0.3580 17,920 +0.02(+4.57%)
Sep 15, 2014 0.3502 0.3580 0.3423 0.3423 54,942 -0.02(-4.91%)
Sep 12, 2014 0.3600 0.3600 0.3600 0.3600 12,465 +0.01(+2.71%)
Sep 11, 2014 0.3510 0.3602 0.3505 0.3505 14,096 -0.01(-2.64%)
Sep 10, 2014 0.3602 0.3602 0.3600 0.3600 16,725 -0.00(-0.06%)
Sep 09, 2014 0.3610 0.3610 0.3500 0.3602 21,607 -0.00(-0.50%)
Sep 08, 2014 0.3615 0.3620 0.3502 0.3620 21,881 +0.00(+0.56%)
Sep 05, 2014 0.3620 0.3620 0.3587 0.3600 454,839 +0.00(+0.28%)
Sep 04, 2014 0.3460 0.3597 0.3460 0.3590 129,308 +0.01(+4.06%)
Sep 03, 2014 0.3450 0.3580 0.3450 0.3450 50,124 -0.01(-3.77%)
Sep 02, 2014 0.3585 0.3585 0.3450 0.3585 19,531 +0.00(+0.00%)
Sep 01, 2014 0.3590 0.3590 0.3450 0.3585 32,968 +0.01(+2.43%)
Aug 29, 2014 0.3490 0.3605 0.3452 0.3500 108,807 -0.02(-5.15%)
Aug 28, 2014 0.3600 0.3690 0.3550 0.3690 354,373 +0.01(+3.22%)
Aug 27, 2014 0.3600 0.3600 0.3550 0.3575 462,710 +0.01(+3.56%)
Aug 26, 2014 0.3377 0.3490 0.3377 0.3452 131,746 +0.01(+2.13%)
Aug 22, 2014 0.3380 0.3380 0.3380 0 -0.01(-3.87%)
Aug 21, 2014 0.3515 0.3560 0.3515 0.3516 10,846 -0.00(-1.03%)
Aug 20, 2014 0.3625 0.3625 0.3552 0.3553 79,497 -0.02(-5.64%)
Aug 19, 2014 0.3763 0.3956 0.3763 0.3765 42,788 -0.01(-2.84%)
Aug 18, 2014 0.3872 0.3904 0.3850 0.3875 66,481 +0.00(+0.00%)
Aug 15, 2014 0.3800 0.3880 0.3800 0.3875 227,455 +0.01(+2.79%)
Aug 14, 2014 0.3762 0.3770 0.3755 0.3770 55,000 +0.01(+1.75%)
Aug 13, 2014 0.3705 0.3755 0.3705 0.3705 5,042 -0.01(-1.33%)
Aug 12, 2014 0.3760 0.3760 0.3700 0.3755 20,007 +0.00(+0.13%)
Aug 11, 2014 0.3840 0.3840 0.3705 0.3750 113,274 +0.00(+0.00%)
Aug 08, 2014 0.3750 0.3750 0.3750 0.3750 30,333 +0.01(+1.35%)
Aug 06, 2014 0.3725 0.3712 0.3712 0.3700 8,994 -0.01(-1.46%)
Aug 05, 2014 0.3786 0.3786 0.3739 0.3755 106,339 -0.01(-2.47%)
Aug 04, 2014 0.3810 0.3870 0.3750 0.3850 77,768 -0.00(-0.52%)
Aug 01, 2014 0.3900 0.3900 0.3757 0.3870 89,896 -0.00(-0.77%)
Jul 31, 2014 0.3860 0.3900 0.3860 0.3900 35,252 +0.00(+0.00%)
Jul 30, 2014 0.3890 0.4000 0.3852 0.3900 140,009 -0.00(-1.02%)
Jul 29, 2014 0.3910 0.3940 0.3910 0.3940 15,749 -0.00(-0.13%)
Jul 28, 2014 0.3987 0.4000 0.3900 0.3945 128,404 -0.00(-0.38%)
Jul 25, 2014 0.3960 0.4054 0.3960 0.3960 34,500 -0.00(-1.00%)
Jul 24, 2014 0.4157 0.4157 0.4000 0.4000 616,440 +0.00(+0.01%)
Jul 23, 2014 0.3975 0.4147 0.3995 0.4000 363,986 +0.00(+0.81%)
Jul 22, 2014 0.3970 0.3970 0.3962 0.3967 37,395 +0.01(+1.29%)
Jul 21, 2014 0.3950 0.4064 0.3915 0.3917 283,556 +0.00(+0.05%)
Jul 18, 2014 0.3915 0.3950 0.3915 0.3915 6,054 -0.00(-0.89%)
Jul 17, 2014 0.3950 0.3950 0.3950 0.3950 4,487 +0.00(+0.00%)
Jul 16, 2014 0.3950 0.3950 0.3900 0.3950 89,781 +0.00(+0.84%)
Jul 15, 2014 0.3890 0.3973 0.3800 0.3917 39,000 +0.00(+0.69%)
Jul 14, 2014 0.3850 0.4003 0.3800 0.3890 50,484 -0.00(-0.70%)
Jul 11, 2014 0.4000 0.4000 0.3850 0.3917 87,876 -0.00(-0.82%)
Jul 10, 2014 0.4089 0.4090 0.3950 0.3950 108,126 -0.01(-3.40%)
Jul 09, 2014 0.4089 0.4091 0.4000 0.4089 18,350 +0.00(+0.96%)
Jul 08, 2014 0.4112 0.4163 0.4010 0.4050 142,959 -0.01(-3.57%)
Jul 07, 2014 0.4210 0.4210 0.4108 0.4200 254,483 -0.00(-0.24%)
Jul 04, 2014 0.4235 0.4245 0.4149 0.4210 165,412 -0.00(-0.36%)
Jul 03, 2014 0.4200 0.4243 0.4150 0.4225 1,413,000 +0.01(+1.81%)
Jul 02, 2014 0.4150 0.4150 0.4150 0.4150 46,384 -0.00(-0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here