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 )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.5307 0.5650 0.4700 0.4950 10,453 -0.04(-6.60%)
Oct 30, 2023 0.5800 0.5800 0.5210 0.5300 8,792 -0.01(-1.85%)
Oct 27, 2023 0.5410 0.5625 0.5340 0.5400 6,147 -0.00(-0.18%)
Oct 26, 2023 0.5577 0.5850 0.5440 0.5410 10,673 -0.03(-5.91%)
Oct 25, 2023 0.6200 0.6200 0.5750 0.5750 8,458 -0.05(-7.26%)
Oct 24, 2023 0.5900 0.6600 0.5122 0.6200 8,671 +0.03(+5.55%)
Oct 23, 2023 0.5810 0.5970 0.5535 0.5874 9,938 -0.01(-1.94%)
Oct 20, 2023 0.6200 0.6269 0.5500 0.5990 87,995 -0.08(-11.78%)
Oct 19, 2023 0.6946 0.7300 0.6302 0.6790 170,330 +0.08(+13.24%)
Oct 18, 2023 0.5400 0.6300 0.5346 0.5996 204,020 +0.07(+14.21%)
Oct 17, 2023 0.5250 0.5251 0.5150 0.5250 7,717 +0.02(+3.94%)
Oct 16, 2023 0.4919 0.5324 0.4919 0.5051 10,179 -0.00(-0.96%)
Oct 13, 2023 0.4700 0.5395 0.4700 0.5100 38,405 +0.04(+9.68%)
Oct 12, 2023 0.4600 0.4969 0.4621 0.4650 34,603 -0.01(-2.41%)
Oct 11, 2023 0.4627 0.4850 0.4600 0.4765 42,530 +0.02(+3.59%)
Oct 10, 2023 0.4500 0.5090 0.4505 0.4600 54,737 -0.01(-2.71%)
Oct 09, 2023 0.4850 0.5000 0.4700 0.4728 13,272 -0.03(-5.44%)
Oct 06, 2023 0.4800 0.5113 0.4641 0.5000 88,505 +0.01(+1.21%)
Oct 05, 2023 0.4666 0.5000 0.4601 0.4940 101,766 +0.01(+2.70%)
Oct 04, 2023 0.4700 0.5176 0.4600 0.4810 269,352 +0.02(+4.57%)
Oct 03, 2023 0.4600 0.4878 0.4600 0.4600 74,277 -0.02(-3.75%)
Oct 02, 2023 0.4775 0.5178 0.4601 0.4779 62,008 -0.02(-3.45%)
Sep 29, 2023 0.4900 0.5200 0.4900 0.4950 279,834 -0.03(-4.81%)
Sep 28, 2023 0.5800 0.6000 0.5021 0.5200 1,103,046 -0.06(-10.38%)
Sep 27, 2023 0.6610 0.6900 0.4801 0.5802 115,589 -0.08(-12.09%)
Sep 26, 2023 0.7500 0.8148 0.6600 0.6600 312,440 -0.19(-22.58%)
Sep 25, 2023 1.000 0.9699 0.8310 0.8525 3,769,723 -0.06(-6.73%)
Sep 22, 2023 0.9241 0.9779 0.8810 0.9140 24,641 -0.04(-3.79%)
Sep 21, 2023 0.8700 1.003 0.8623 0.9500 170,494 +0.14(+16.85%)
Sep 20, 2023 0.8100 0.8490 0.8100 0.8130 7,117 -0.04(-4.24%)
Sep 19, 2023 0.8515 0.8665 0.8200 0.8490 14,909 -0.00(-0.29%)
Sep 18, 2023 0.8900 0.9000 0.7900 0.8515 61,842 +0.00(+0.18%)
Sep 15, 2023 0.9850 0.9850 0.8500 0.8500 95,340 -0.06(-6.40%)
Sep 14, 2023 0.9000 0.9291 0.9020 0.9081 27,670 +0.01(+0.90%)
Sep 13, 2023 0.9500 0.9700 0.8900 0.9000 48,849 -0.05(-5.26%)
Sep 12, 2023 0.9300 0.9761 0.9020 0.9500 61,157 +0.02(+2.15%)
Sep 11, 2023 1.120 0.9300 0.9300 150,453 -0.52(-35.86%)
Sep 06, 2023 1.450 0 -0.03(-2.03%)
Sep 05, 2023 1.590 1.590 1.460 1.480 97,397 -0.14(-8.64%)
Sep 01, 2023 1.600 1.660 1.504 1.620 54,041 +0.10(+6.58%)
Aug 31, 2023 1.600 1.710 1.500 1.520 169,967 -0.02(-1.30%)
Aug 30, 2023 1.590 1.681 1.520 1.540 132,931 -0.13(-7.78%)
Aug 29, 2023 1.430 1.750 1.410 1.670 197,199 +0.22(+15.05%)
Aug 28, 2023 1.500 1.640 1.390 1.452 155,179 -0.02(-1.25%)
Aug 25, 2023 1.600 1.650 1.430 1.470 220,352 -0.05(-3.29%)
Aug 24, 2023 1.550 2.050 1.500 1.520 1,124,278 -0.03(-1.94%)
Aug 23, 2023 1.750 1.799 1.550 1.550 106,940 -0.19(-10.92%)
Aug 22, 2023 1.710 1.911 1.710 1.740 79,436 -0.06(-3.33%)
Aug 21, 2023 1.750 2.050 1.650 1.800 336,833 -0.08(-4.26%)
Aug 18, 2023 1.650 2.570 1.390 1.880 1,376,122 +0.25(+15.34%)
Aug 17, 2023 1.770 1.850 1.600 1.630 81,105 -0.18(-9.94%)
Aug 16, 2023 2.043 2.300 1.790 1.810 245,593 -0.10(-5.24%)
Aug 15, 2023 2.100 2.167 1.880 1.910 230,459 -0.41(-17.67%)
Aug 14, 2023 2.640 2.700 2.172 2.320 224,045 -0.82(-26.11%)
Aug 11, 2023 2.530 3.490 2.520 3.140 1,111,954 +0.44(+16.30%)
Aug 10, 2023 3.050 3.210 2.510 2.700 587,106 -0.33(-10.89%)
Aug 09, 2023 3.840 3.840 2.980 3.030 296,272 -0.97(-24.25%)
Aug 08, 2023 6.530 6.800 3.810 4.000 298,468 -3.70(-48.02%)
Aug 07, 2023 9.800 11.20 7.220 7.695 517,226 -5.13(-40.02%)
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.