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

Esgl Holdings Limited Cl A (NY: ESGL )

N/A UNCHANGED
Last Price Updated: 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, 2019 29.44 29.44 29.21 29.35 510 -0.19(-0.63%)
Oct 30, 2019 29.46 29.53 29.39 29.53 446 +0.00(+0.01%)
Oct 29, 2019 29.60 29.60 29.52 29.53 827 +0.02(+0.08%)
Oct 28, 2019 29.51 29.51 29.51 29.51 92 +0.14(+0.48%)
Oct 25, 2019 29.37 29.37 29.37 29.37 0 +0.18(+0.63%)
Oct 24, 2019 29.10 29.18 29.10 29.18 405 -0.10(-0.35%)
Oct 23, 2019 29.22 29.29 29.20 29.29 834 +0.02(+0.08%)
Oct 22, 2019 29.31 29.35 29.26 29.26 1,252 +0.16(+0.55%)
Oct 21, 2019 29.10 29.10 29.10 29.10 0 +0.12(+0.41%)
Oct 18, 2019 28.98 28.98 28.98 28.98 111 +0.04(+0.13%)
Oct 17, 2019 28.94 28.94 28.94 28.94 143 +0.16(+0.54%)
Oct 16, 2019 28.85 28.85 28.79 28.79 888 -0.07(-0.25%)
Oct 15, 2019 28.86 28.86 28.86 28.86 1 +0.37(+1.31%)
Oct 14, 2019 28.48 28.48 28.48 28.48 37 -0.08(-0.27%)
Oct 11, 2019 28.56 28.56 28.56 28.56 111 +0.39(+1.39%)
Oct 10, 2019 27.85 28.17 27.85 28.17 237 +0.23(+0.83%)
Oct 09, 2019 27.89 27.94 27.89 27.94 942 +0.24(+0.86%)
Oct 08, 2019 27.84 27.91 27.70 27.70 570 -0.48(-1.71%)
Oct 07, 2019 28.19 28.19 28.18 28.18 178 -0.07(-0.25%)
Oct 04, 2019 27.95 28.25 27.95 28.25 111 +0.37(+1.33%)
Oct 03, 2019 27.77 27.88 27.58 27.88 3,494 +0.12(+0.42%)
Oct 02, 2019 27.82 27.82 27.76 27.76 204 -0.58(-2.05%)
Oct 01, 2019 28.92 28.92 28.34 28.35 2,507 -0.39(-1.37%)
Sep 30, 2019 28.70 28.74 28.70 28.74 135 +0.16(+0.56%)
Sep 27, 2019 28.71 28.71 28.58 28.58 111 -0.05(-0.17%)
Sep 26, 2019 28.57 28.63 28.57 28.63 194 -0.12(-0.43%)
Sep 25, 2019 28.59 28.75 28.59 28.75 2,137 +0.21(+0.73%)
Sep 24, 2019 28.80 28.80 28.44 28.54 831 -0.25(-0.87%)
Sep 23, 2019 28.72 28.80 28.72 28.80 623 -0.06(-0.20%)
Sep 20, 2019 29.00 29.00 28.85 28.85 559 -0.03(-0.12%)
Sep 19, 2019 29.00 29.00 28.89 28.89 587 -0.00(-0.01%)
Sep 18, 2019 28.82 28.89 28.81 28.89 15,004 -0.10(-0.34%)
Sep 17, 2019 28.91 28.99 28.91 28.99 2,068 -0.06(-0.19%)
Sep 16, 2019 29.06 29.06 29.04 29.04 115 -0.04(-0.15%)
Sep 13, 2019 29.11 29.11 29.09 29.09 111 +0.04(+0.15%)
Sep 12, 2019 29.05 29.07 28.96 29.05 852 -0.00(-0.01%)
Sep 11, 2019 28.95 29.05 28.92 29.05 748 +0.25(+0.86%)
Sep 10, 2019 28.65 28.80 28.65 28.80 2,114 +0.16(+0.56%)
Sep 09, 2019 28.62 28.64 28.62 28.64 366 +0.31(+1.09%)
Sep 06, 2019 28.33 28.33 28.33 28.33 0 +0.06(+0.20%)
Sep 05, 2019 28.31 28.31 28.28 28.28 1,729 +0.39(+1.41%)
Sep 04, 2019 27.85 27.88 27.85 27.88 257 +0.35(+1.28%)
Sep 03, 2019 27.44 27.53 27.36 27.53 2,250 -0.14(-0.51%)
Aug 30, 2019 27.66 27.69 27.65 27.67 3,356 +0.10(+0.38%)
Aug 29, 2019 27.51 27.57 27.51 27.57 1,112 +0.35(+1.30%)
Aug 28, 2019 27.21 27.21 27.21 27.21 20 +0.24(+0.91%)
Aug 27, 2019 27.21 27.23 26.97 26.97 1,077 -0.20(-0.74%)
Aug 26, 2019 27.11 27.17 27.09 27.17 223 +0.32(+1.20%)
Aug 23, 2019 27.64 27.64 26.85 26.85 3,132 -0.86(-3.10%)
Aug 22, 2019 27.67 27.71 27.66 27.71 567 +0.03(+0.10%)
Aug 21, 2019 27.68 27.68 27.63 27.68 1,429 +0.21(+0.77%)
Aug 20, 2019 27.55 27.55 27.47 27.47 335 -0.23(-0.84%)
Aug 19, 2019 27.67 27.70 27.67 27.70 111 +0.34(+1.24%)
Aug 16, 2019 27.23 27.36 27.23 27.36 895 +0.48(+1.78%)
Aug 15, 2019 26.96 26.96 26.85 26.88 573 -0.10(-0.36%)
Aug 14, 2019 27.32 27.32 26.98 26.98 111 -0.84(-3.02%)
Aug 13, 2019 28.01 28.01 27.82 27.82 1,482 +0.24(+0.86%)
Aug 12, 2019 27.58 27.58 27.58 27.58 111 -0.18(-0.64%)
Aug 09, 2019 27.70 27.84 27.63 27.76 671 -0.20(-0.71%)
Aug 08, 2019 27.80 27.96 27.80 27.96 292 +0.43(+1.55%)
Aug 07, 2019 27.24 27.53 27.24 27.53 3,041 +0.06(+0.20%)
Aug 06, 2019 27.48 27.48 27.48 27.48 177 +0.21(+0.76%)
Aug 05, 2019 27.67 27.67 27.16 27.27 1,237 -0.75(-2.67%)
Aug 02, 2019 28.01 28.09 28.01 28.02 2,573 -0.21(-0.75%)
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.