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 (%)
Apr 30, 2019 28.26 28.33 28.20 28.33 635 +0.10(+0.35%)
Apr 29, 2019 28.23 28.23 28.23 28.23 244 +0.09(+0.33%)
Apr 26, 2019 28.07 28.14 28.06 28.14 900 +0.10(+0.36%)
Apr 25, 2019 28.07 28.07 28.04 28.04 277 -0.16(-0.57%)
Apr 24, 2019 28.18 28.21 28.18 28.20 591 -0.04(-0.13%)
Apr 23, 2019 28.28 28.28 28.23 28.23 707 +0.14(+0.50%)
Apr 22, 2019 28.01 28.09 28.01 28.09 1,464 +0.01(+0.02%)
Apr 18, 2019 28.02 28.09 28.02 28.09 2,138 +0.03(+0.12%)
Apr 17, 2019 28.25 28.25 28.05 28.05 11,763 -0.07(-0.26%)
Apr 16, 2019 28.11 28.13 28.11 28.13 4,973 -0.01(-0.02%)
Apr 15, 2019 28.14 28.14 28.13 28.13 485 +0.04(+0.16%)
Apr 12, 2019 28.13 28.14 28.09 28.09 1,012 +0.07(+0.26%)
Apr 11, 2019 28.01 28.01 28.01 28.01 220 -0.02(-0.05%)
Apr 10, 2019 27.96 28.04 27.96 28.03 1,401 +0.14(+0.51%)
Apr 09, 2019 27.93 27.93 27.89 27.89 2,428 -0.25(-0.88%)
Apr 08, 2019 28.08 28.14 28.08 28.14 7,976 +0.04(+0.16%)
Apr 05, 2019 28.09 28.09 28.09 28.09 112 +0.15(+0.54%)
Apr 04, 2019 27.89 27.94 27.89 27.94 1,114 +0.12(+0.44%)
Apr 03, 2019 27.87 27.89 27.82 27.82 416 +0.10(+0.35%)
Apr 02, 2019 27.82 27.82 27.71 27.73 747 -0.16(-0.59%)
Apr 01, 2019 27.78 27.89 27.78 27.89 725 +0.34(+1.24%)
Mar 29, 2019 27.55 27.55 27.55 27.55 112 +0.18(+0.66%)
Mar 28, 2019 27.38 27.38 27.29 27.37 1,570 +0.08(+0.30%)
Mar 27, 2019 27.38 27.46 27.28 27.28 1,167 -0.10(-0.36%)
Mar 26, 2019 27.41 27.50 27.29 27.38 2,051 +0.19(+0.69%)
Mar 25, 2019 27.14 27.19 27.13 27.19 1,172 -0.11(-0.41%)
Mar 22, 2019 27.31 27.31 27.31 27.31 112 -0.49(-1.77%)
Mar 21, 2019 27.63 27.80 27.63 27.80 904 +0.34(+1.24%)
Mar 20, 2019 27.46 27.46 27.46 27.46 629 -0.18(-0.64%)
Mar 19, 2019 27.82 27.82 27.64 27.64 761 -0.19(-0.67%)
Mar 18, 2019 27.82 27.82 27.82 27.82 145 +0.20(+0.73%)
Mar 15, 2019 27.65 27.68 27.62 27.62 3,038 +0.06(+0.21%)
Mar 14, 2019 27.56 27.56 27.56 27.56 5 +0.00(+0.01%)
Mar 13, 2019 27.65 27.65 27.56 27.56 3,701 +0.24(+0.87%)
Mar 12, 2019 27.37 27.37 27.32 27.32 198 +0.08(+0.28%)
Mar 11, 2019 26.98 27.25 26.98 27.25 7,736 +0.41(+1.54%)
Mar 08, 2019 26.83 26.83 26.83 26.83 112 -0.07(-0.26%)
Mar 07, 2019 26.86 26.90 26.86 26.90 274 -0.25(-0.91%)
Mar 06, 2019 27.43 27.43 27.15 27.15 922 -0.34(-1.23%)
Mar 05, 2019 27.50 27.51 27.49 27.49 1,658 -0.04(-0.13%)
Mar 04, 2019 27.79 27.79 27.52 27.52 468 -0.24(-0.87%)
Mar 01, 2019 27.88 27.88 27.70 27.77 1,350 +0.12(+0.44%)
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%)
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.