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 +0.0400 (+6.06%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 8, 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 (%)
May 07, 2024 0.6400 0.6901 0.6400 0.6595 88,917 -0.01(-1.55%)
May 06, 2024 0.5900 0.6900 0.5900 0.6699 61,644 +0.07(+12.59%)
May 03, 2024 0.5740 0.6150 0.5740 0.5950 10,245 +0.01(+1.69%)
May 02, 2024 0.5910 0.5910 0.5802 0.5851 7,404 +0.01(+0.88%)
Apr 30, 2024 0.5800 181 -0.00(-0.68%)
Apr 29, 2024 0.5888 0.6248 0.5460 0.5840 27,536 +0.03(+4.94%)
Apr 26, 2024 0.5330 0.5893 0.5330 0.5565 50,241 +0.01(+1.92%)
Apr 25, 2024 0.5700 0.5999 0.5300 0.5460 97,691 -0.09(-13.51%)
Apr 24, 2024 0.6300 0.6500 0.5674 0.6313 582,883 +0.00(+0.21%)
Apr 23, 2024 0.6480 0.6480 0.6250 0.6300 26,439 -0.01(-1.33%)
Apr 22, 2024 0.6300 0.6480 0.5900 0.6385 33,787 +0.04(+7.31%)
Apr 19, 2024 0.5100 0.6150 0.5100 0.5950 56,236 +0.08(+16.67%)
Apr 18, 2024 0.5200 0.5595 0.4800 0.5100 18,148 +0.04(+8.03%)
Apr 17, 2024 0.4650 0.5255 0.4506 0.4721 2,102,943 -0.02(-3.55%)
Apr 16, 2024 0.5080 0.5501 0.4230 0.4895 19,665 -0.01(-2.06%)
Apr 15, 2024 0.5570 0.5570 0.4896 0.4998 68,313 -0.06(-10.24%)
Apr 12, 2024 0.5800 0.6000 0.5250 0.5568 38,315 +0.02(+3.11%)
Apr 11, 2024 0.5599 0.5795 0.5100 0.5400 57,049 +0.00(+0.02%)
Apr 10, 2024 0.4800 0.6200 0.4660 0.5399 107,752 +0.05(+9.47%)
Apr 09, 2024 0.4800 0.5000 0.4800 0.4932 17,650 -0.01(-1.16%)
Apr 08, 2024 0.4700 0.5000 0.4500 0.4990 38,141 +0.03(+6.17%)
Apr 05, 2024 0.5000 0.5000 0.4400 0.4700 15,826 +0.03(+6.82%)
Apr 04, 2024 0.4610 0.4883 0.4361 0.4400 13,110 -0.05(-10.20%)
Apr 03, 2024 0.4500 0.5250 0.4401 0.4900 10,642 +0.04(+8.89%)
Apr 02, 2024 0.4300 0.4786 0.4244 0.4500 48,456 +0.01(+1.12%)
Apr 01, 2024 0.4243 0.4450 0.4200 0.4450 9,502 +0.01(+3.46%)
Mar 28, 2024 0.4368 0.4500 0.4100 0.4301 2,571,149 -0.04(-8.49%)
Mar 27, 2024 0.5000 0.5240 0.4500 0.4700 78,209 +0.05(+10.67%)
Mar 26, 2024 0.4102 0.4695 0.4102 0.4247 31,135 +0.01(+3.51%)
Mar 25, 2024 0.4700 0.4654 0.4103 0.4103 56,156 -0.02(-4.69%)
Mar 22, 2024 0.4912 0.4912 0.4305 0.4305 10,769 -0.02(-4.59%)
Mar 21, 2024 0.4305 0.4650 0.4305 0.4512 7,711 -0.00(-0.81%)
Mar 20, 2024 0.4400 0.4550 0.4305 0.4549 9,573 +0.01(+3.39%)
Mar 19, 2024 0.4500 0.4898 0.4400 0.4400 11,303 +0.00(+0.46%)
Mar 18, 2024 0.4313 0.4899 0.4303 0.4380 5,766 +0.01(+1.84%)
Mar 15, 2024 0.4305 0.5049 0.4300 0.4301 25,097 -0.01(-1.35%)
Mar 14, 2024 0.4693 0.4693 0.4350 0.4360 27,930 -0.02(-3.86%)
Mar 13, 2024 0.4600 0.5000 0.4249 0.4535 126,346 -0.03(-6.59%)
Mar 12, 2024 0.6700 0.6700 0.4510 0.4855 259,445 -0.16(-25.08%)
Mar 11, 2024 0.5300 0.7400 0.5010 0.6480 602,294 +0.13(+24.62%)
Mar 08, 2024 0.5100 0.5200 0.5000 0.5200 20,305 +0.01(+1.96%)
Mar 07, 2024 0.4740 0.5101 0.4740 0.5100 67,818 +0.03(+5.15%)
Mar 06, 2024 0.4600 0.4900 0.4500 0.4850 8,494 +0.01(+1.25%)
Mar 05, 2024 0.4494 0.4790 0.4400 0.4790 1,439 +0.05(+11.40%)
Mar 04, 2024 0.4903 0.4903 0.4200 0.4300 17,261 -0.04(-7.92%)
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.