ES Bancshares Inc (QX) (ESBS)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 6.19469026549 | 5.65 | 6 | 5.65 | 1620 | 5.91296296 | CS |
| 4 | 0.31 | 5.44815465729 | 5.69 | 6 | 5.47 | 3599 | 5.75783013 | CS |
| 12 | 0.89 | 17.4168297456 | 5.11 | 6 | 5.06 | 13301 | 5.263848 | CS |
| 26 | 0.7 | 13.2075471698 | 5.3 | 6 | 5.06 | 11060 | 5.27044562 | CS |
| 52 | 1.92 | 47.0588235294 | 4.08 | 6 | 4.08 | 9808 | 5.353155 | CS |
| 156 | 0.97 | 19.2842942346 | 5.03 | 6 | 3.45 | 7766 | 4.9612254 | CS |
| 260 | 1.85 | 44.578313253 | 4.15 | 6 | 2.55 | 5325 | 4.89324872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 6 | 0.05 | 0.84 | 5.97 | 6 | 5.97 | 1600 |
| 1721770140 | 5.95 | 0.06 | 1.02 | 5.91 | 5.95 | 5.91 | 2100 |
| 1721683740 | 5.89 | 0.04 | 0.68 | 5.89 | 5.91 | 5.89 | 2300 |
| 1721424180 | 5.85 | 0.02 | 0.34 | 5.83 | 5.85 | 5.83 | 500 |
| 1721337960 | 5.83 | 0 | 0.00 | 5.65 | 5.83 | 5.65 | 1600 |
| 1721251320 | 5.83 | 0.04 | 0.69 | 5.7 | 5.83 | 5.7 | 2600 |
| 1721164920 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.79 | 5.7699999 | 1567 |
| 1721078940 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1720819740 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1720733340 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1720646940 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1720560540 | 5.7699999 | 0.03 | 0.52 | 5.5 | 5.7699999 | 5.5 | 22608 |
| 1720473840 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1720214640 | 5.74 | 0.24 | 4.36 | 5.55 | 5.74 | 5.55 | 1018 |
| 1720041000 | 5.5 | -0.24 | -4.18 | 5.635 | 5.76 | 5.47 | 6694 |
| 1719955620 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719869220 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719610020 | 5.74 | 0.05 | 0.88 | 5.74 | 5.74 | 5.74 | 300 |
| 1719523200 | 5.69 | 0.05 | 0.89 | 5.69 | 5.69 | 5.69 | 300 |
| 1719437280 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1719350880 | 5.64 | 0.04 | 0.71 | 5.5513 | 5.64 | 5.5513 | 300 |
| 1719264540 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 200 |
| 1719005220 | 5.6 | -0.05 | -0.88 | 5.38 | 5.6 | 5.3 | 1510 |
| 1718918880 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1718746080 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1718659680 | 5.65 | 0 | 0.00 | 5.32 | 5.65 | 5.32 | 300 |
| 1718400300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 3600 |
| 1718314140 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 300 |
| 1718227380 | 5.65 | 0.13 | 2.36 | 5.34 | 5.65 | 5.34 | 600 |
| 1718141340 | 5.5199999 | 0.16 | 2.94 | 5.25 | 5.5199999 | 5.25 | 1800 |
| 1718054880 | 5.3625 | -0.04 | -0.69 | 5.2699999 | 5.4 | 5.2699999 | 1200 |
| 1717795800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717709400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 16 |
| 1717622940 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717536540 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717450140 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1717190940 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.25 | 79860 |
| 1717104540 | 5.35 | 0 | 0.00 | 5.35 | 5.37 | 5.35 | 4887 |
| 1717018140 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1716931740 | 5.35 | 0.09 | 1.71 | 5.3 | 5.35 | 5.28 | 2100 |
| 1716585840 | 5.26 | 0.02 | 0.38 | 5.26 | 5.26 | 5.26 | 100 |
| 1716499740 | 5.24 | 0.04 | 0.77 | 5.2 | 5.24 | 5.2 | 598 |
| 1716412800 | 5.2 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 14403 |
| 1716326940 | 5.2 | 0.04 | 0.78 | 5.16 | 5.2 | 5.13 | 54500 |
| 1716240180 | 5.16 | 0.01 | 0.19 | 5.2 | 5.2 | 5.14 | 203610 |
| 1715981340 | 5.15 | -0.05 | -0.96 | 5.15 | 5.21 | 5.15 | 16800 |
| 1715894940 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.11 | 3650 |
| 1715808000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715721600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715635200 | 5.15 | -0.01 | -0.19 | 5.15 | 5.2 | 5.0599999 | 40200 |
| 1715376000 | 5.16 | -0.02 | -0.39 | 5.15 | 5.16 | 5.12 | 6400 |
| 1715289720 | 5.18 | 0.03 | 0.58 | 5.13 | 5.2 | 5.13 | 3710 |
| 1715203740 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715117340 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1006 |
| 1715030940 | 5.15 | 0.02 | 0.34 | 5.1 | 5.15 | 5.0599999 | 8389 |
| 1714771740 | 5.1325 | -0.05 | -0.97 | 5.11 | 5.1325 | 5.11 | 12222 |
| 1714684800 | 5.183 | 0 | 0.00 | 5.183 | 5.183 | 5.183 | 0 |
| 1714598400 | 5.183 | 0.03 | 0.64 | 5.15 | 5.2 | 5.1415 | 1400 |
| 1714512600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1714425900 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1714166700 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1714080300 | 5.15 | -0.02 | -0.39 | 5.15 | 5.15 | 5.15 | 2722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
