Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esgl Holdings Limited Cl A (NQ: ESGL )

1.370 -0.360 (-20.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 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 (%)
Nov 26, 2024 1.310 1.530 1.090 1.370 40,502 -0.36(-20.81%)
Nov 25, 2024 1.721 1.756 1.650 1.730 6,161 -0.02(-1.16%)
Nov 22, 2024 1.730 1.800 1.650 1.750 5,365 +0.00(+0.10%)
Nov 21, 2024 1.762 1.770 1.711 1.748 5,396 -0.03(-1.77%)
Nov 20, 2024 1.650 1.800 1.581 1.780 3,896 +0.11(+6.59%)
Nov 19, 2024 1.859 1.859 1.500 1.670 17,269 -0.18(-9.66%)
Nov 18, 2024 1.710 1.880 1.710 1.849 1,064 -0.00(-0.06%)
Nov 15, 2024 1.860 1.870 1.790 1.850 3,412 -0.02(-1.09%)
Nov 14, 2024 1.870 1.880 1.800 1.870 6,718 -0.01(-0.46%)
Nov 13, 2024 1.885 1.890 1.810 1.879 6,155 -0.01(-0.60%)
Nov 12, 2024 1.840 1.970 1.810 1.890 13,884 +0.10(+5.52%)
Nov 11, 2024 1.690 1.800 1.690 1.791 4,878 -0.01(-0.62%)
Nov 08, 2024 1.820 1.820 1.750 1.802 3,783 -0.00(-0.16%)
Nov 07, 2024 1.680 1.820 1.680 1.805 1,174 +0.02(+0.86%)
Nov 06, 2024 1.790 1.800 1.780 1.790 2,948 -0.04(-2.20%)
Nov 05, 2024 1.800 1.830 1.800 1.830 3,066 +0.00(+0.21%)
Nov 04, 2024 1.790 1.830 1.770 1.826 5,927 +0.06(+3.18%)
Nov 01, 2024 1.740 1.790 1.740 1.770 6,922 +0.05(+2.91%)
Oct 31, 2024 1.620 1.750 1.620 1.720 4,484 -0.02(-1.30%)
Oct 30, 2024 1.770 1.810 1.610 1.743 13,411 -0.03(-1.55%)
Oct 29, 2024 1.780 1.783 1.636 1.770 9,545 +0.01(+0.49%)
Oct 28, 2024 1.720 1.863 1.700 1.761 7,764 -0.07(-3.88%)
Oct 25, 2024 1.850 1.870 1.810 1.833 2,881 +0.02(+1.01%)
Oct 24, 2024 1.840 1.840 1.740 1.814 4,474 -0.06(-3.44%)
Oct 23, 2024 2.020 2.020 1.520 1.879 58,393 -0.11(-5.59%)
Oct 22, 2024 2.000 2.009 1.850 1.990 21,263 -0.05(-2.40%)
Oct 21, 2024 2.040 2.051 1.870 2.039 10,026 +0.02(+1.02%)
Oct 18, 2024 1.900 2.026 1.900 2.018 7,161 -0.02(-1.02%)
Oct 17, 2024 1.960 2.050 1.940 2.039 8,696 +0.01(+0.50%)
Oct 16, 2024 1.950 2.050 1.910 2.029 23,627 -0.01(-0.38%)
Oct 15, 2024 1.952 2.049 1.950 2.037 2,574 +0.02(+0.83%)
Oct 14, 2024 2.100 2.110 2.020 2.020 6,159 -0.09(-4.23%)
Oct 11, 2024 2.110 2.160 2.090 2.109 5,429 +0.01(+0.47%)
Oct 10, 2024 1.940 2.110 1.940 2.099 2,378 -0.02(-0.94%)
Oct 09, 2024 2.110 2.119 2.040 2.119 4,213 +0.04(+1.88%)
Oct 08, 2024 1.990 2.080 1.990 2.080 7,908 +0.04(+2.17%)
Oct 07, 2024 1.950 2.050 1.918 2.036 12,887 +0.02(+0.78%)
Oct 04, 2024 2.050 2.075 1.950 2.020 4,157 -0.03(-1.61%)
Oct 03, 2024 2.050 2.053 1.937 2.053 1,004 -0.01(-0.33%)
Oct 02, 2024 2.090 2.090 1.830 2.060 14,055 -0.15(-6.78%)
Oct 01, 2024 2.200 2.220 2.150 2.210 12,093 +0.00(+0.15%)
Sep 30, 2024 2.180 2.230 2.100 2.207 18,330 +0.01(+0.30%)
Sep 27, 2024 1.960 2.200 1.949 2.200 12,736 +0.10(+4.85%)
Sep 26, 2024 2.070 2.100 1.890 2.098 9,264 +0.17(+8.72%)
Sep 25, 2024 2.080 2.080 1.840 1.930 5,300 -0.08(-3.95%)
Sep 24, 2024 1.800 2.034 1.700 2.009 14,986 +0.15(+8.36%)
Sep 23, 2024 1.810 1.860 1.801 1.854 7,403 -0.03(-1.36%)
Sep 20, 2024 1.910 1.940 1.870 1.880 5,410 +0.05(+2.73%)
Sep 19, 2024 1.990 1.990 1.830 1.830 10,292 -0.09(-4.70%)
Sep 18, 2024 1.800 1.940 1.610 1.920 33,609 +0.06(+3.24%)
Sep 17, 2024 1.830 1.860 1.650 1.860 40,192 -0.03(-1.59%)
Sep 16, 2024 1.750 2.120 1.710 1.890 48,300 +0.12(+6.79%)
Sep 13, 2024 1.680 1.780 1.631 1.770 25,736 +0.07(+4.11%)
Sep 12, 2024 1.400 1.700 1.360 1.700 60,205 +0.35(+25.93%)
Sep 11, 2024 1.320 1.350 1.290 1.350 11,804 +0.06(+4.65%)
Sep 10, 2024 1.170 1.320 1.060 1.290 81,793 +0.27(+26.47%)
Sep 09, 2024 1.290 1.380 0.9900 1.020 20,443 -0.31(-23.31%)
Sep 06, 2024 1.400 1.410 1.240 1.330 50,700 -0.07(-5.00%)
Sep 05, 2024 1.400 1.410 1.370 1.400 2,224 +0.06(+4.48%)
Sep 04, 2024 1.400 1.400 1.260 1.340 4,758 -0.05(-3.60%)
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.