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 (%)
Feb 28, 2019 27.85 27.85 27.64 27.65 7,313 -0.21(-0.77%)
Feb 27, 2019 27.89 27.89 27.86 27.86 72,384 -0.07(-0.24%)
Feb 26, 2019 27.96 27.99 27.93 27.93 5,153 -0.01(-0.04%)
Feb 25, 2019 28.09 28.11 27.94 27.94 75,742 +0.06(+0.23%)
Feb 22, 2019 27.79 27.88 27.79 27.88 450 +0.16(+0.59%)
Feb 21, 2019 27.71 27.71 27.71 27.71 50 -0.14(-0.51%)
Feb 20, 2019 27.85 27.85 27.85 27.85 217 -0.01(-0.03%)
Feb 19, 2019 27.83 27.91 27.83 27.86 799 +0.11(+0.41%)
Feb 15, 2019 27.70 27.75 27.70 27.75 337 +0.33(+1.19%)
Feb 14, 2019 27.43 27.43 27.42 27.42 491 -0.04(-0.16%)
Feb 13, 2019 27.45 27.48 27.45 27.46 1,864 +0.14(+0.51%)
Feb 12, 2019 27.21 27.32 27.21 27.32 620 +0.38(+1.43%)
Feb 11, 2019 26.94 26.94 26.90 26.94 1,504 +0.05(+0.20%)
Feb 08, 2019 26.76 26.89 26.76 26.89 562 -0.10(-0.35%)
Feb 07, 2019 27.14 27.14 26.93 26.98 867 -0.30(-1.11%)
Feb 06, 2019 27.29 27.30 27.28 27.28 8,707 +0.07(+0.26%)
Feb 05, 2019 27.24 27.24 27.20 27.21 668 +0.12(+0.43%)
Feb 04, 2019 26.93 27.10 26.92 27.10 2,032 +0.13(+0.48%)
Feb 01, 2019 26.94 27.04 26.94 26.97 900 +0.01(+0.05%)
Jan 31, 2019 26.90 26.97 26.87 26.95 17,746 +0.28(+1.05%)
Jan 30, 2019 26.53 26.72 26.52 26.67 6,419 +0.32(+1.22%)
Jan 29, 2019 26.31 26.35 26.31 26.35 1,379 +0.03(+0.10%)
Jan 28, 2019 26.32 26.32 26.32 26.32 58 -0.19(-0.72%)
Jan 25, 2019 26.55 26.57 26.51 26.51 1,350 +0.26(+1.00%)
Jan 24, 2019 26.26 26.26 26.25 26.25 353 +0.03(+0.13%)
Jan 23, 2019 26.34 26.34 26.18 26.22 1,395 +0.13(+0.50%)
Jan 22, 2019 26.49 26.49 26.09 26.09 5,028 -0.39(-1.48%)
Jan 18, 2019 26.50 26.50 26.48 26.48 112 +0.39(+1.49%)
Jan 17, 2019 25.88 26.09 25.88 26.09 560 +0.14(+0.54%)
Jan 16, 2019 25.94 25.95 25.92 25.95 1,068 +0.09(+0.34%)
Jan 15, 2019 25.88 25.88 25.85 25.86 548 +0.12(+0.46%)
Jan 14, 2019 25.76 25.76 25.74 25.74 754 -0.10(-0.37%)
Jan 11, 2019 25.84 25.84 25.84 25.84 22,734 +0.04(+0.17%)
Jan 10, 2019 25.53 25.80 25.53 25.80 554 +0.12(+0.47%)
Jan 09, 2019 25.65 25.77 25.54 25.68 3,927 +0.10(+0.38%)
Jan 08, 2019 25.57 25.58 25.43 25.58 1,433 +0.20(+0.81%)
Jan 07, 2019 25.09 25.45 25.09 25.37 215,948 +0.27(+1.07%)
Jan 04, 2019 25.11 25.11 25.02 25.10 1,012 +0.74(+3.03%)
Jan 03, 2019 24.42 24.42 24.36 24.36 382 -0.49(-1.99%)
Jan 02, 2019 24.68 24.95 24.68 24.86 866 +0.18(+0.75%)
Dec 31, 2018 24.75 24.75 24.56 24.67 4,276 +0.09(+0.36%)
Dec 28, 2018 24.69 24.92 24.59 24.59 6,977 +0.04(+0.16%)
Dec 27, 2018 24.12 24.55 23.99 24.55 346 +0.12(+0.50%)
Dec 26, 2018 23.55 24.42 23.55 24.42 3,207 +0.79(+3.34%)
Dec 24, 2018 23.63 23.63 23.63 23.63 112 -0.67(-2.74%)
Dec 21, 2018 24.45 24.45 24.30 24.30 337 -0.32(-1.31%)
Dec 20, 2018 25.07 25.07 24.62 24.62 1,284 -0.56(-2.23%)
Dec 19, 2018 25.56 25.71 25.07 25.18 1,165 -0.35(-1.39%)
Dec 18, 2018 25.82 25.82 25.39 25.54 506 -0.05(-0.18%)
Dec 17, 2018 25.95 25.95 25.58 25.58 1,571 -0.55(-2.09%)
Dec 14, 2018 26.35 26.35 26.13 26.13 675 -0.40(-1.49%)
Dec 13, 2018 26.59 26.62 26.40 26.53 855 -0.01(-0.03%)
Dec 12, 2018 26.67 26.72 26.53 26.53 721 +0.14(+0.52%)
Dec 11, 2018 26.75 26.75 26.40 26.40 979 -0.02(-0.09%)
Dec 10, 2018 26.42 26.42 25.92 26.42 3,351 -0.05(-0.18%)
Dec 07, 2018 26.45 26.47 26.45 26.47 225 -0.56(-2.07%)
Dec 06, 2018 26.48 27.03 26.48 27.03 617 -0.22(-0.82%)
Dec 04, 2018 27.31 27.31 27.25 27.25 1,575 -0.84(-2.97%)
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.