ESERVGLOBAL (SEA: ESG)
0.4568 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 10:26 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.4567 0.4567 0.4567 0 +0.01(+3.22%)
Apr 16, 2014 0.4600 0.4755 0.4223 0.4425 2,989,850 -0.04(-7.39%)
Apr 15, 2014 0.4801 0.4951 0.4700 0.4778 46,353 -0.01(-2.49%)
Apr 14, 2014 0.4830 0.4900 0.4750 0.4900 222,582 -0.00(-0.51%)
Apr 11, 2014 0.4873 0.5119 0.4873 0.4925 104,689 +0.01(+1.55%)
Apr 10, 2014 0.5000 0.5048 0.4850 0.4850 2,189,051 -0.01(-2.51%)
Apr 09, 2014 0.4900 0.4975 0.4900 0.4975 51,704 +0.01(+1.53%)
Apr 08, 2014 0.4910 0.4975 0.4900 0.4900 29,837 -0.00(-0.20%)
Apr 07, 2014 0.5075 0.5075 0.4910 0.4910 30,513 -0.02(-3.25%)
Apr 04, 2014 0.5000 0.5135 0.5000 0.5075 17,937 +0.01(+1.50%)
Apr 03, 2014 0.5110 0.5110 0.5000 0.5000 25,619 -0.01(-1.96%)
Apr 02, 2014 0.5150 0.5170 0.5100 0.5100 46,530 -0.01(-0.97%)
Apr 01, 2014 0.5210 0.5280 0.5150 0.5150 94,695 +0.00(+0.00%)
Mar 31, 2014 0.5250 0.5300 0.5100 0.5150 392,699 -0.01(-2.37%)
Mar 28, 2014 0.5288 0.5300 0.5260 0.5275 136,556 +0.00(+0.00%)
Mar 27, 2014 0.5250 0.5339 0.5031 0.5275 1,398,256 +0.04(+8.32%)
Mar 26, 2014 0.4875 0.4946 0.4800 0.4870 64,256 +0.01(+2.53%)
Mar 25, 2014 0.4757 0.4757 0.4750 0.4750 195,817 +0.00(+0.00%)
Mar 24, 2014 0.4755 0.4775 0.4750 0.4750 53,558 +0.00(+0.00%)
Mar 21, 2014 0.4750 0.4770 0.4710 0.4750 136,027 -0.01(-1.55%)
Mar 20, 2014 0.4838 0.4825 0.4685 0.4825 154,137 +0.00(+0.00%)
Mar 19, 2014 0.4863 0.4859 0.4825 0.4825 101,841 +0.00(+0.00%)
Mar 18, 2014 0.4900 0.4900 0.4814 0.4825 144,719 -0.01(-1.66%)
Mar 17, 2014 0.4950 0.5000 0.4800 0.4907 219,156 -0.00(-0.88%)
Mar 14, 2014 0.4975 0.5020 0.4950 0.4950 387,585 -0.01(-1.12%)
Mar 13, 2014 0.4300 0.5100 0.4300 0.5006 213,221 -0.01(-1.84%)
Mar 12, 2014 0.5090 0.5200 0.5050 0.5100 339,938 +0.01(+0.99%)
Mar 11, 2014 0.5081 0.5081 0.5044 0.5050 128,655 +0.00(+0.00%)
Mar 10, 2014 0.5055 0.5098 0.5050 0.5050 197,023 -0.00(-0.10%)
Mar 07, 2014 0.4925 0.5100 0.4850 0.5055 337,085 +0.02(+4.23%)
Mar 06, 2014 0.4915 0.4951 0.4850 0.4850 305,188 -0.01(-2.04%)
Mar 05, 2014 0.4850 0.4951 0.4800 0.4951 296,376 +0.02(+3.15%)
Mar 04, 2014 0.4901 0.4943 0.4700 0.4800 10,677,765 -0.01(-2.54%)
Mar 03, 2014 0.5250 0.5343 0.4906 0.4925 372,831 -0.04(-7.82%)
Feb 28, 2014 0.5475 0.5457 0.5343 0.5343 142,751 -0.01(-2.09%)
Feb 27, 2014 0.5800 0.5800 0.5457 0.5457 195,401 -0.03(-5.91%)
Feb 26, 2014 0.5850 0.5850 0.5850 0.5800 248,525 -0.01(-0.85%)
Feb 25, 2014 0.5870 0.5876 0.5850 0.5850 230,117 -0.00(-0.34%)
Feb 24, 2014 0.5980 0.5980 0.5625 0.5870 1,203,931 +0.02(+4.36%)
Feb 21, 2014 0.5625 0.5800 0.5600 0.5625 438,678 +0.00(+0.00%)
Feb 20, 2014 0.5606 0.5638 0.5535 0.5625 289,712 +0.00(+0.15%)
Feb 19, 2014 0.5500 0.5685 0.5310 0.5617 5,759,815 +0.03(+5.48%)
Feb 18, 2014 0.5150 0.5400 0.5048 0.5325 695,306 +0.03(+5.49%)
Feb 17, 2014 0.4905 0.5090 0.4900 0.5048 152,693 +0.01(+3.02%)
Feb 14, 2014 0.4950 0.4990 0.4887 0.4900 256,133 +0.00(+0.27%)
Feb 13, 2014 0.4900 0.5015 0.4800 0.4887 130,239 -0.01(-2.55%)
Feb 12, 2014 0.5065 0.4875 0.4875 0.5015 2,245,346 +0.01(+2.87%)
Feb 11, 2014 0.4780 0.4900 0.4640 0.4875 74,502 +0.02(+5.06%)
Feb 10, 2014 0.4644 0.4720 0.4640 0.4640 64,450 -0.01(-1.28%)
Feb 07, 2014 0.4625 0.4700 0.4600 0.4700 74,646 +0.01(+2.17%)
Feb 06, 2014 0.4675 0.4675 0.4559 0.4600 55,788 +0.00(+0.90%)
Feb 05, 2014 0.4617 0.4650 0.4550 0.4559 107,411 -0.00(-0.02%)
Feb 04, 2014 0.4570 0.4700 0.4560 0.4560 41,089 -0.01(-1.51%)
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