ESERVGLOBAL (SEA: ESG)
0.1850 GBP  -0.0020 (-1.07%)
Streaming Delayed Price  /  Updated: 11:09 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.1775 0.1990 0.1775 0.1850 122,716 -0.00(-1.07%)
May 21, 2015 0.1750 0.1870 0.1750 0.1870 18,647 +0.01(+6.74%)
May 20, 2015 0.1750 0.1752 0.1750 0.1752 43,702 +0.00(+0.00%)
May 19, 2015 0.1752 0.1752 0.1752 0.1752 1,034 +0.00(+0.00%)
May 18, 2015 0.1840 0.1840 0.1750 0.1752 21,485 -0.00(-0.48%)
May 15, 2015 0.1750 0.1840 0.1750 0.1760 845,211 -0.01(-4.33%)
May 14, 2015 0.1840 0.1840 0.1840 0.1840 126 +0.01(+5.14%)
May 13, 2015 0.1840 0.1840 0.1750 0.1750 70,522 +0.00(+0.00%)
May 12, 2015 0.1750 0.1800 0.1750 0.1750 364,024 -0.01(-2.78%)
May 11, 2015 0.1801 0.1801 0.1800 0.1800 27,934 +0.00(+0.00%)
May 08, 2015 0.1800 0.1870 0.1800 0.1800 58,780 +0.00(+0.00%)
May 06, 2015 0.1850 0.1800 0.1800 0.1800 0 +0.00(+0.56%)
May 05, 2015 0.1750 0.1790 0.1750 0.1790 51,059 +0.00(+0.85%)
May 01, 2015 0.1775 0.1775 0.1775 0 -0.00(-1.39%)
Apr 30, 2015 0.1888 0.1888 0.1800 0.1800 190,000 -0.01(-4.38%)
Apr 29, 2015 0.1883 0.1883 0.1883 0.1883 29,000 +0.00(+0.40%)
Apr 28, 2015 0.1875 0.1875 0.1875 0.1875 11,618 -0.00(-1.45%)
Apr 27, 2015 0.1860 0.1903 0.1860 0.1903 82,000 +0.00(+1.47%)
Apr 24, 2015 0.1680 0.1950 0.1680 0.1875 215,612 +0.01(+5.10%)
Apr 23, 2015 0.1700 0.1870 0.1700 0.1784 331,160 +0.01(+8.22%)
Apr 22, 2015 0.1450 0.1650 0.1450 0.1648 276,950 +0.02(+17.33%)
Apr 21, 2015 0.1435 0.1435 0.1405 0.1405 55,601 +0.02(+12.40%)
Apr 20, 2015 0.1400 0.1435 0.1250 0.1250 9,180,682 -0.02(-11.41%)
Apr 17, 2015 0.1411 0.1411 0.1411 0.1411 22,211 -0.00(-2.62%)
Apr 16, 2015 0.1449 0.1449 0.1449 0.1449 13,061 -0.00(-0.07%)
Apr 15, 2015 0.1450 0.1450 0.1450 0.1450 6,209 +0.00(+0.00%)
Apr 14, 2015 0.1436 0.1450 0.1410 0.1450 64,506 +0.00(+0.35%)
Apr 13, 2015 0.1406 0.1445 0.1406 0.1445 10,572 +0.00(+0.00%)
Apr 10, 2015 0.1445 0.1445 0.1400 0.1445 258,712 -0.01(-3.67%)
Apr 09, 2015 0.1500 0.1505 0.1400 0.1500 111,852 +0.00(+0.00%)
Apr 08, 2015 0.1512 0.1512 0.1500 0.1500 134,618 +0.00(+0.00%)
Apr 07, 2015 0.1550 0.1540 0.1490 0.1500 2,291,442 +0.00(+0.00%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2015 0.1600 0.1600 0.1500 0.1500 231,334 -0.02(-11.76%)
Mar 31, 2015 0.1703 0.1720 0.1685 0.1700 411,040 +0.00(+0.00%)
Mar 30, 2015 0.1701 0.1740 0.1700 0.1700 347,617 +0.00(+0.00%)
Mar 27, 2015 0.1750 0.1770 0.1700 0.1700 248,991 -0.01(-3.74%)
Mar 26, 2015 0.1870 0.1870 0.1700 0.1766 1,999,651 -0.01(-5.56%)
Mar 25, 2015 0.2025 0.2025 0.1613 0.1870 4,625,362 -0.03(-13.02%)
Mar 24, 2015 0.2390 0.2390 0.2000 0.2150 1,933,699 -0.02(-8.99%)
Mar 23, 2015 0.2390 0.2425 0.2300 0.2362 768,359 +0.00(+0.53%)
Mar 20, 2015 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Mar 19, 2015 0.2350 0.2350 0.2350 0.2350 63,000 +0.00(+0.00%)
Mar 18, 2015 0.2350 0.2350 0.2350 0.2350 414,093 +0.00(+0.00%)
Mar 17, 2015 0.2365 0.2365 0.2350 0.2350 31,609 +0.00(+0.00%)
Mar 16, 2015 0.2350 0.2375 0.2350 0.2350 651,942 -0.00(-1.67%)
Mar 13, 2015 0.2350 0.2390 0.2350 0.2390 1,121,223 +0.00(+1.06%)
Mar 12, 2015 0.2365 0.2365 0.2350 0.2365 34,403 +0.03(+12.62%)
Mar 11, 2015 0.2350 0.2400 0.2100 0.2100 324,225 -0.03(-12.50%)
Mar 10, 2015 0.2400 0.2400 0.2350 0.2400 418,754 +0.00(+0.00%)
Mar 09, 2015 0.2400 0.2410 0.2400 0.2400 586,304 +0.00(+0.00%)
Mar 06, 2015 0.2400 0.2410 0.2400 0.2400 231,780 -0.00(-0.41%)
Mar 05, 2015 0.2400 0.2760 0.2400 0.2410 1,189,652 -0.00(-0.21%)
Mar 04, 2015 0.2462 0.2462 0.2415 0.2415 10,000 +0.00(+0.17%)
Mar 03, 2015 0.2600 0.2600 0.2411 0.2411 185,953 -0.03(-10.70%)
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