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 (%)
Jul 31, 2019 28.82 28.87 28.62 28.62 351 -0.24(-0.84%)
Jul 30, 2019 28.75 28.86 28.75 28.86 728 -0.04(-0.14%)
Jul 29, 2019 28.84 28.90 28.84 28.90 259 -0.01(-0.02%)
Jul 26, 2019 28.82 28.91 28.78 28.91 1,006 +0.19(+0.66%)
Jul 25, 2019 28.87 28.87 28.68 28.72 3,759 -0.14(-0.49%)
Jul 24, 2019 28.78 28.86 28.78 28.86 160 +0.18(+0.64%)
Jul 23, 2019 28.49 28.68 28.49 28.68 2,190 +0.25(+0.87%)
Jul 22, 2019 28.46 28.46 28.37 28.43 4,586 -0.06(-0.20%)
Jul 19, 2019 28.60 28.60 28.49 28.49 1,902 -0.05(-0.19%)
Jul 18, 2019 28.54 28.54 28.54 28.54 132 +0.04(+0.14%)
Jul 17, 2019 28.56 28.56 28.50 28.50 208 -0.27(-0.95%)
Jul 16, 2019 28.79 28.82 28.77 28.78 675 -0.03(-0.11%)
Jul 15, 2019 29.09 29.09 25.66 28.81 3,464 -0.04(-0.14%)
Jul 12, 2019 28.72 28.85 28.72 28.85 2,013 +0.24(+0.83%)
Jul 11, 2019 28.56 28.61 28.52 28.61 84,759 +0.18(+0.63%)
Jul 10, 2019 28.41 28.46 28.39 28.43 6,425 +0.08(+0.30%)
Jul 09, 2019 28.24 28.35 28.23 28.35 173,008 -0.02(-0.07%)
Jul 08, 2019 28.36 28.37 28.36 28.37 111 -0.08(-0.29%)
Jul 05, 2019 28.47 28.47 28.45 28.45 111 -0.04(-0.14%)
Jul 03, 2019 28.38 28.49 28.38 28.49 2,125 +0.25(+0.88%)
Jul 02, 2019 28.26 28.26 28.17 28.24 1,474 -0.03(-0.09%)
Jul 01, 2019 28.35 28.35 28.25 28.27 335 +0.16(+0.58%)
Jun 28, 2019 28.08 28.11 28.05 28.11 2,685 +0.17(+0.62%)
Jun 27, 2019 27.92 27.93 27.89 27.93 1,395 +0.16(+0.57%)
Jun 26, 2019 27.78 27.78 27.78 27.78 91 +0.05(+0.18%)
Jun 25, 2019 27.85 27.85 27.73 27.73 655 -0.19(-0.69%)
Jun 24, 2019 27.99 27.99 27.92 27.92 1,208 -0.15(-0.52%)
Jun 21, 2019 28.10 28.10 28.06 28.06 450 -0.05(-0.17%)
Jun 20, 2019 27.99 28.11 27.99 28.11 303 +0.23(+0.83%)
Jun 19, 2019 27.82 27.92 27.81 27.88 5,566 +0.11(+0.38%)
Jun 18, 2019 27.93 27.93 27.77 27.77 308 +0.23(+0.84%)
Jun 17, 2019 27.54 27.54 27.54 27.54 598 -0.03(-0.10%)
Jun 14, 2019 27.57 27.57 27.57 27.57 112 +0.01(+0.02%)
Jun 13, 2019 27.53 27.56 27.52 27.56 391 +0.19(+0.68%)
Jun 12, 2019 27.41 27.41 27.38 27.38 407 -0.09(-0.34%)
Jun 11, 2019 27.47 27.47 27.47 27.47 2 +0.04(+0.13%)
Jun 10, 2019 27.41 27.54 27.41 27.43 1,182 +0.14(+0.51%)
Jun 07, 2019 27.27 27.34 27.27 27.29 5,627 +0.21(+0.76%)
Jun 06, 2019 27.15 27.15 27.09 27.09 3,147 +0.15(+0.57%)
Jun 05, 2019 27.61 27.61 26.93 26.93 9,816 +0.08(+0.29%)
Jun 04, 2019 26.56 26.86 26.55 26.86 756 +0.62(+2.35%)
Jun 03, 2019 26.16 26.24 26.16 26.24 219 +0.16(+0.63%)
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%)
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.