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 (%)
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%)
Dec 01, 2023 0.8051 0.8308 0.7100 0.7826 204,856 -0.05(-5.71%)
Nov 30, 2023 0.9248 0.9499 0.6800 0.8300 490,323 -0.18(-17.82%)
Nov 29, 2023 1.070 1.199 0.9140 1.010 1,241,742 -0.29(-22.31%)
Nov 28, 2023 1.320 1.500 1.030 1.300 11,522,306 +0.41(+45.33%)
Nov 27, 2023 0.5800 1.020 0.5500 0.8945 6,059,234 +0.26(+41.98%)
Nov 24, 2023 0.5200 0.6400 0.5100 0.6300 699,664 +0.09(+15.89%)
Nov 22, 2023 0.6017 0.6390 0.4912 0.5436 7,406,893 +0.09(+20.00%)
Nov 21, 2023 0.5100 0.5100 0.4530 0.4530 4,279 -0.04(-7.55%)
Nov 20, 2023 0.5145 0.5145 0.4500 0.4900 18,407 +0.00(+0.41%)
Nov 17, 2023 0.4240 0.4900 0.4240 0.4880 6,515 +0.03(+7.73%)
Nov 16, 2023 0.4202 0.4600 0.4202 0.4530 5,020 +0.00(+0.44%)
Nov 15, 2023 0.4440 0.4510 0.4085 0.4510 3,574 -0.01(-1.81%)
Nov 14, 2023 0.4601 0.4706 0.4155 0.4593 20,773 +0.01(+2.07%)
Nov 13, 2023 0.4670 0.4671 0.4080 0.4500 6,385 +0.02(+4.65%)
Nov 10, 2023 0.4621 0.4621 0.4300 0.4300 1,697 -0.03(-6.95%)
Nov 09, 2023 0.4500 0.4707 0.4011 0.4621 11,460 +0.01(+1.56%)
Nov 08, 2023 0.5062 0.5190 0.4500 0.4550 24,114 -0.05(-9.02%)
Nov 07, 2023 0.5290 0.5299 0.4720 0.5001 6,528 -0.02(-3.83%)
Nov 06, 2023 0.4800 0.5389 0.4701 0.5200 6,786 +0.05(+10.40%)
Nov 03, 2023 0.5400 0.5400 0.4710 0.4710 4,030 +0.00(+0.00%)
Nov 02, 2023 0.5100 0.5418 0.4710 0.4710 6,905 -0.03(-6.36%)
Nov 01, 2023 0.5329 0.5340 0.5030 0.5030 6,248 +0.01(+1.62%)
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 0.5302 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%)
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.