Skip to main content

Esgl Holdings Limited Cl A (NQ: ESGL )

1.090 +0.005 (+0.46%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.090 1.115 1.090 1.090 7,359 +0.01(+0.46%)
Jun 12, 2024 1.050 1.100 0.9601 1.085 27,502 +0.05(+5.34%)
Jun 11, 2024 0.9700 1.030 0.9700 1.030 5,948 -0.01(-0.96%)
Jun 10, 2024 1.000 1.040 1.000 1.040 22,392 +0.08(+8.33%)
Jun 07, 2024 0.9700 0.9966 0.9600 0.9600 251,250 -0.03(-2.74%)
Jun 06, 2024 0.9527 1.060 0.9500 0.9870 32,359 -0.03(-3.24%)
Jun 05, 2024 1.010 1.020 1.000 1.020 15,106 +0.01(+0.99%)
Jun 04, 2024 0.9500 1.020 0.9500 1.010 7,792 +0.06(+6.32%)
Jun 03, 2024 1.060 1.060 0.9500 0.9500 19,783 -0.07(-6.86%)
May 31, 2024 1.060 1.060 1.000 1.020 30,041 -0.01(-0.97%)
May 30, 2024 1.010 1.060 1.010 1.030 35,266 +0.02(+1.98%)
May 29, 2024 1.000 1.030 1.000 1.010 26,498 -0.01(-0.98%)
May 28, 2024 0.9500 1.030 0.9500 1.020 20,567 -0.00(-0.22%)
May 24, 2024 0.9600 1.047 0.9600 1.022 69,860 +0.03(+3.26%)
May 23, 2024 0.9300 1.010 0.8600 0.9900 52,397 +0.09(+10.12%)
May 22, 2024 0.9700 0.9700 0.8218 0.8990 39,695 -0.07(-7.03%)
May 21, 2024 1.010 1.250 0.8820 0.9670 365,562 -0.01(-0.70%)
May 20, 2024 0.7000 1.090 0.7000 0.9738 338,240 +0.27(+39.11%)
May 17, 2024 0.6600 0.7200 0.6500 0.7000 67,108 +0.02(+3.09%)
May 16, 2024 0.6000 0.7190 0.6000 0.6790 124,903 +0.09(+14.52%)
May 15, 2024 0.6190 0.6190 0.5680 0.5929 16,706 +0.03(+4.66%)
May 14, 2024 0.5800 0.6300 0.5665 0.5665 67,886 -0.01(-2.33%)
May 13, 2024 0.6150 0.6304 0.5580 0.5800 84,433 -0.02(-3.33%)
May 10, 2024 0.7147 0.7147 0.5500 0.6000 51,530 -0.07(-11.10%)
May 09, 2024 0.7000 0.7199 0.6500 0.6749 7,876 +0.00(+0.13%)
May 08, 2024 0.6600 0.7200 0.6396 0.6740 11,995 +0.01(+2.20%)
May 07, 2024 0.6400 0.6901 0.6400 0.6595 88,917 -0.01(-1.55%)
May 06, 2024 0.5900 0.6900 0.5900 0.6699 61,644 +0.07(+12.59%)
May 03, 2024 0.5740 0.6150 0.5740 0.5950 10,245 +0.01(+1.69%)
May 02, 2024 0.5910 0.5910 0.5802 0.5851 7,404 +0.01(+0.88%)
Apr 30, 2024 0.5800 181 -0.00(-0.68%)
Apr 29, 2024 0.5888 0.6248 0.5460 0.5840 27,536 +0.03(+4.94%)
Apr 26, 2024 0.5330 0.5893 0.5330 0.5565 50,241 +0.01(+1.92%)
Apr 25, 2024 0.5700 0.5999 0.5300 0.5460 97,691 -0.09(-13.51%)
Apr 24, 2024 0.6300 0.6500 0.5674 0.6313 582,883 +0.00(+0.21%)
Apr 23, 2024 0.6480 0.6480 0.6250 0.6300 26,439 -0.01(-1.33%)
Apr 22, 2024 0.6300 0.6480 0.5900 0.6385 33,787 +0.04(+7.31%)
Apr 19, 2024 0.5100 0.6150 0.5100 0.5950 56,236 +0.08(+16.67%)
Apr 18, 2024 0.5200 0.5595 0.4800 0.5100 18,148 +0.04(+8.03%)
Apr 17, 2024 0.4650 0.5255 0.4506 0.4721 2,102,943 -0.02(-3.55%)
Apr 16, 2024 0.5080 0.5501 0.4230 0.4895 19,665 -0.01(-2.06%)
Apr 15, 2024 0.5570 0.5570 0.4896 0.4998 68,313 -0.06(-10.24%)
Apr 12, 2024 0.5800 0.6000 0.5250 0.5568 38,315 +0.02(+3.11%)
Apr 11, 2024 0.5599 0.5795 0.5100 0.5400 57,049 +0.00(+0.02%)
Apr 10, 2024 0.4800 0.6200 0.4660 0.5399 107,752 +0.05(+9.47%)
Apr 09, 2024 0.4800 0.5000 0.4800 0.4932 17,650 -0.01(-1.16%)
Apr 08, 2024 0.4700 0.5000 0.4500 0.4990 38,141 +0.03(+6.17%)
Apr 05, 2024 0.5000 0.5000 0.4400 0.4700 15,826 +0.03(+6.82%)
Apr 04, 2024 0.4610 0.4883 0.4361 0.4400 13,110 -0.05(-10.20%)
Apr 03, 2024 0.4500 0.5250 0.4401 0.4900 10,642 +0.04(+8.89%)
Apr 02, 2024 0.4300 0.4786 0.4244 0.4500 48,456 +0.01(+1.12%)
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.