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 (%)
Dec 31, 2019 31.31 31.47 31.31 31.47 2,540 +0.06(+0.18%)
Dec 30, 2019 31.41 31.48 31.41 31.42 2,761 -0.14(-0.43%)
Dec 27, 2019 31.55 31.55 31.55 31.55 220 -0.01(-0.03%)
Dec 26, 2019 31.59 31.59 31.52 31.56 6,074 +0.08(+0.26%)
Dec 24, 2019 31.51 31.51 31.48 31.48 220 -0.02(-0.06%)
Dec 23, 2019 31.48 31.51 31.48 31.50 724 +0.01(+0.05%)
Dec 20, 2019 31.27 31.52 31.27 31.48 333 +0.23(+0.72%)
Dec 19, 2019 31.28 31.31 31.23 31.26 8,416 +0.04(+0.11%)
Dec 18, 2019 31.22 31.23 31.22 31.22 3,597 +0.01(+0.03%)
Dec 17, 2019 31.28 31.28 31.21 31.21 538 -0.03(-0.08%)
Dec 16, 2019 31.29 31.34 31.24 31.24 3,478 +0.26(+0.83%)
Dec 13, 2019 30.99 31.09 30.98 30.98 555 -0.11(-0.37%)
Dec 12, 2019 31.07 31.10 30.97 31.10 273 +0.43(+1.40%)
Dec 11, 2019 30.65 30.67 30.65 30.67 126 +0.07(+0.21%)
Dec 10, 2019 30.63 30.64 30.57 30.60 8,499 -0.08(-0.24%)
Dec 09, 2019 30.72 30.73 30.68 30.68 605 -0.07(-0.23%)
Dec 06, 2019 30.71 30.78 30.71 30.75 1,111 +0.30(+0.97%)
Dec 05, 2019 30.37 30.46 30.37 30.45 1,027 +0.01(+0.04%)
Dec 04, 2019 30.47 30.47 30.44 30.44 111 +0.23(+0.75%)
Dec 03, 2019 30.23 30.23 30.06 30.22 455 -0.30(-1.00%)
Dec 02, 2019 30.56 30.56 30.52 30.52 890 -0.16(-0.51%)
Nov 29, 2019 30.70 30.70 30.68 30.68 111 -0.13(-0.41%)
Nov 27, 2019 30.73 30.80 30.70 30.80 1,889 +0.12(+0.38%)
Nov 26, 2019 30.70 30.70 30.68 30.69 656 -0.05(-0.16%)
Nov 25, 2019 30.66 30.74 30.66 30.74 416 +0.21(+0.70%)
Nov 22, 2019 30.43 30.52 30.43 30.52 111 +0.10(+0.32%)
Nov 21, 2019 30.39 30.43 30.32 30.42 571 +0.03(+0.10%)
Nov 20, 2019 30.42 30.42 30.38 30.39 538 -0.16(-0.53%)
Nov 19, 2019 30.80 30.80 30.50 30.56 499 -0.16(-0.53%)
Nov 18, 2019 30.64 30.72 30.64 30.72 404 +0.01(+0.04%)
Nov 15, 2019 30.63 30.71 30.60 30.71 4,668 +0.30(+0.97%)
Nov 14, 2019 30.35 30.41 30.35 30.41 666 +0.03(+0.09%)
Nov 13, 2019 30.41 30.41 30.33 30.38 2,450 -0.03(-0.10%)
Nov 12, 2019 30.44 30.44 30.41 30.41 161 +0.04(+0.13%)
Nov 11, 2019 30.38 30.38 30.37 30.37 122 -0.07(-0.24%)
Nov 08, 2019 30.26 30.44 30.26 30.44 111 +0.10(+0.33%)
Nov 07, 2019 30.43 30.43 30.34 30.34 1,120 +0.18(+0.60%)
Nov 06, 2019 30.19 30.19 30.12 30.16 4,892 -0.03(-0.10%)
Nov 05, 2019 30.19 30.19 30.19 30.19 27 +0.08(+0.28%)
Nov 04, 2019 30.11 30.11 30.11 30.11 3 +0.30(+0.99%)
Nov 01, 2019 29.73 29.81 29.73 29.81 778 +0.46(+1.58%)
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%)
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.