Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esgl Holdings Limited Cl A (NQ: ESGL )

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.4746 0.4988 0.4213 0.4510 46,454 -0.04(-7.75%)
Feb 28, 2024 0.4600 0.4899 0.4400 0.4889 60,392 +0.03(+5.87%)
Feb 27, 2024 0.4631 0.4871 0.4596 0.4618 27,277 +0.00(+0.20%)
Feb 26, 2024 0.4800 0.4900 0.4600 0.4609 19,946 -0.02(-3.98%)
Feb 23, 2024 0.5000 0.5000 0.4700 0.4800 24,135 +0.00(+0.97%)
Feb 22, 2024 0.4801 0.5001 0.4650 0.4754 11,480 -0.00(-0.98%)
Feb 21, 2024 0.5085 0.5200 0.4601 0.4801 13,966 -0.01(-2.66%)
Feb 20, 2024 0.4850 0.5158 0.4850 0.4932 30,081 -0.00(-0.08%)
Feb 16, 2024 0.5135 0.5135 0.4801 0.4936 30,188 -0.03(-5.10%)
Feb 15, 2024 0.5081 0.5399 0.4810 0.5201 21,357 +0.01(+2.38%)
Feb 14, 2024 0.5295 0.5450 0.4600 0.5080 43,284 -0.01(-1.11%)
Feb 13, 2024 0.4800 0.6673 0.4730 0.5137 376,327 +0.02(+4.86%)
Feb 12, 2024 0.4900 0.4900 0.4730 0.4899 21,300 +0.00(+0.16%)
Feb 09, 2024 0.4900 0.4990 0.4660 0.4891 8,519 +0.01(+1.33%)
Feb 08, 2024 0.4800 0.5000 0.4792 0.4827 13,487 -0.01(-1.59%)
Feb 07, 2024 0.4860 0.4920 0.4720 0.4905 5,190 +0.01(+2.40%)
Feb 06, 2024 0.4999 0.4999 0.4789 0.4790 16,411 +0.00(+0.86%)
Feb 05, 2024 0.4800 0.4900 0.4610 0.4749 13,399 -0.02(-4.83%)
Feb 02, 2024 0.4750 0.5000 0.4555 0.4990 30,066 +0.01(+2.93%)
Feb 01, 2024 0.4520 0.4848 0.4520 0.4848 14,592 +0.01(+3.15%)
Jan 31, 2024 0.4587 0.4800 0.4549 0.4700 24,134 +0.02(+4.19%)
Jan 30, 2024 0.4860 0.4860 0.4402 0.4511 85,781 -0.05(-10.62%)
Jan 29, 2024 0.4800 0.5153 0.4800 0.5047 7,877 +0.00(+0.94%)
Jan 26, 2024 0.5000 0.5000 0.4710 0.5000 5,081 +0.02(+4.17%)
Jan 25, 2024 0.4909 0.5029 0.4761 0.4800 7,922 -0.03(-4.95%)
Jan 24, 2024 0.5400 0.5400 0.4600 0.5050 62,716 -0.04(-7.34%)
Jan 23, 2024 0.5535 0.6666 0.5300 0.5450 570,396 +0.07(+14.81%)
Jan 22, 2024 0.4500 0.4747 0.4500 0.4747 11,509 -0.00(-0.50%)
Jan 19, 2024 0.4728 0.4798 0.4560 0.4771 17,377 -0.02(-3.36%)
Jan 18, 2024 0.4900 0.5239 0.4515 0.4937 20,485 -0.02(-3.01%)
Jan 17, 2024 0.4817 0.5090 0.4600 0.5090 16,411 -0.00(-0.20%)
Jan 16, 2024 0.5300 0.5500 0.4801 0.5100 19,573 -0.05(-8.77%)
Jan 12, 2024 0.5195 0.5600 0.5100 0.5590 24,384 +0.04(+7.50%)
Jan 11, 2024 0.5186 0.5298 0.4900 0.5200 33,837 -0.01(-2.44%)
Jan 10, 2024 0.5275 0.5330 0.4706 0.5330 19,829 +0.03(+5.54%)
Jan 09, 2024 0.4957 0.5119 0.4510 0.5050 17,769 -0.01(-1.17%)
Jan 08, 2024 0.5570 0.6400 0.4800 0.5110 125,233 -0.04(-6.96%)
Jan 05, 2024 0.6200 0.6328 0.5492 0.5492 46,491 -0.06(-10.11%)
Jan 04, 2024 0.6396 0.6741 0.5742 0.6110 79,361 -0.02(-3.78%)
Jan 03, 2024 0.6335 0.7752 0.6251 0.6350 30,830 -0.03(-3.82%)
Jan 02, 2024 0.6823 0.7164 0.6300 0.6602 22,339 -0.04(-5.14%)
Dec 29, 2023 0.7760 0.7760 0.6930 0.6960 49,693 -0.03(-4.64%)
Dec 28, 2023 0.6800 0.7487 0.6550 0.7299 50,578 +0.04(+5.78%)
Dec 27, 2023 0.6210 0.7246 0.5970 0.6900 108,497 +0.07(+11.29%)
Dec 26, 2023 0.6720 0.6720 0.5384 0.6200 39,197 -0.01(-1.37%)
Dec 22, 2023 0.7200 0.7200 0.5500 0.6286 172,635 -0.11(-15.31%)
Dec 21, 2023 0.5330 0.8200 0.5300 0.7422 553,217 +0.17(+29.53%)
Dec 20, 2023 0.4460 0.6938 0.4460 0.5730 836,268 +0.12(+27.47%)
Dec 19, 2023 0.4589 0.4800 0.4176 0.4495 73,071 -0.02(-4.97%)
Dec 18, 2023 0.4660 0.5200 0.4100 0.4730 126,410 -0.04(-7.25%)
Dec 15, 2023 0.5439 0.5439 0.4696 0.5100 34,580 -0.01(-1.54%)
Dec 14, 2023 0.4952 0.5500 0.4301 0.5180 123,999 +0.04(+8.60%)
Dec 13, 2023 0.5119 0.5600 0.4201 0.4770 129,134 -0.05(-9.14%)
Dec 12, 2023 0.5561 0.6818 0.5101 0.5250 31,667 -0.05(-8.65%)
Dec 11, 2023 0.5927 0.5927 0.5230 0.5747 84,327 -0.04(-5.94%)
Dec 08, 2023 0.7000 0.7190 0.5910 0.6110 86,288 -0.04(-6.14%)
Dec 07, 2023 0.6110 0.6680 0.6110 0.6510 135,726 +0.06(+10.34%)
Dec 06, 2023 0.7500 0.7499 0.5701 0.5900 160,264 -0.16(-21.44%)
Dec 05, 2023 0.7700 0.7700 0.7198 0.7510 87,192 -0.02(-2.72%)
Dec 04, 2023 0.7550 0.8300 0.7211 0.7720 260,685 -0.01(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.