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 (%)
May 31, 2019 26.13 26.17 26.07 26.07 1,575 -0.41(-1.56%)
May 30, 2019 26.49 26.49 26.49 26.49 52 -0.05(-0.17%)
May 29, 2019 26.42 26.53 26.42 26.53 614 -0.18(-0.66%)
May 28, 2019 26.71 26.71 26.71 26.71 120 -0.29(-1.08%)
May 24, 2019 27.00 27.00 27.00 27.00 112 +0.07(+0.26%)
May 23, 2019 26.93 26.93 26.93 26.93 56 -0.40(-1.47%)
May 22, 2019 27.51 27.51 27.33 27.33 2,596 -0.20(-0.72%)
May 21, 2019 27.40 27.53 27.40 27.53 1,742 +0.25(+0.93%)
May 20, 2019 27.32 27.32 27.20 27.27 2,355 -0.11(-0.42%)
May 17, 2019 27.39 27.39 27.39 27.39 225 -0.08(-0.28%)
May 16, 2019 27.62 27.62 27.46 27.46 472 +0.11(+0.41%)
May 15, 2019 27.10 27.35 27.10 27.35 1,005 +0.09(+0.31%)
May 14, 2019 27.37 27.37 27.26 27.26 210 +0.23(+0.87%)
May 13, 2019 27.08 27.08 27.00 27.03 1,212 -0.63(-2.29%)
May 10, 2019 27.33 27.70 27.33 27.66 900 +0.03(+0.12%)
May 09, 2019 27.63 27.63 27.63 27.63 221 -0.11(-0.38%)
May 08, 2019 27.81 27.81 27.74 27.74 404 -0.05(-0.20%)
May 07, 2019 28.01 28.01 27.79 27.79 649 -0.41(-1.45%)
May 06, 2019 28.20 28.20 28.20 28.20 142 -0.12(-0.41%)
May 03, 2019 28.32 28.32 28.32 28.32 112 +0.22(+0.80%)
May 02, 2019 28.00 28.09 28.00 28.09 178 -0.09(-0.32%)
May 01, 2019 28.39 28.39 28.18 28.18 473 -0.15(-0.52%)
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%)
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.