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 (%)
Nov 30, 2018 27.58 27.70 27.58 27.70 337 +0.03(+0.10%)
Nov 29, 2018 27.68 27.68 27.68 27.68 372 +0.18(+0.65%)
Nov 28, 2018 27.44 27.51 27.44 27.50 1,562 +0.41(+1.51%)
Nov 27, 2018 27.01 27.09 26.98 27.09 1,945 +0.12(+0.46%)
Nov 26, 2018 26.94 27.03 26.94 26.97 1,260 +0.23(+0.86%)
Nov 23, 2018 26.58 26.78 26.58 26.74 1,238 -0.11(-0.43%)
Nov 21, 2018 26.85 26.85 26.85 0 +0.16(+0.59%)
Nov 20, 2018 26.79 26.79 26.66 26.69 4,098 -0.52(-1.89%)
Nov 19, 2018 27.22 27.25 27.21 27.21 3,491 -0.31(-1.13%)
Nov 16, 2018 27.50 27.54 27.49 27.52 3,038 +0.13(+0.49%)
Nov 15, 2018 27.03 27.38 27.03 27.38 960 +0.14(+0.52%)
Nov 14, 2018 27.55 27.56 27.24 27.24 5,364 -0.12(-0.45%)
Nov 13, 2018 27.67 27.67 27.36 27.36 1,525 -0.31(-1.11%)
Nov 12, 2018 27.67 27.67 27.67 27.67 363 -0.07(-0.25%)
Nov 09, 2018 28.03 28.03 27.72 27.74 3,601 -0.34(-1.20%)
Nov 08, 2018 28.16 28.16 28.06 28.08 4,002 +0.04(+0.13%)
Nov 07, 2018 27.91 28.04 27.78 28.04 2,416 +0.64(+2.35%)
Nov 06, 2018 27.40 27.40 27.40 27.40 151 +0.00(+0.00%)
Nov 05, 2018 27.38 27.41 27.38 27.40 517 +0.35(+1.30%)
Nov 02, 2018 27.55 27.55 27.05 27.05 1,125 -0.13(-0.49%)
Nov 01, 2018 27.24 27.26 27.18 27.18 3,886 -0.09(-0.33%)
Oct 31, 2018 27.27 27.27 27.27 27.27 812 +0.62(+2.34%)
Oct 30, 2018 26.65 26.65 26.65 26.65 644 -0.05(-0.17%)
Oct 29, 2018 26.69 26.69 26.69 26.69 743 +0.12(+0.43%)
Oct 26, 2018 26.56 26.59 26.55 26.58 1,688 -0.44(-1.64%)
Oct 25, 2018 26.92 27.02 26.92 27.02 1,428 +0.25(+0.93%)
Oct 24, 2018 27.04 27.04 26.77 26.77 29,855 -0.69(-2.53%)
Oct 23, 2018 27.10 27.50 27.08 27.46 7,115 -0.15(-0.55%)
Oct 22, 2018 27.68 27.68 27.61 27.61 783 +0.07(+0.26%)
Oct 19, 2018 27.68 27.68 27.54 27.54 1,800 -0.07(-0.24%)
Oct 18, 2018 27.48 27.62 27.48 27.61 4,701 -0.30(-1.09%)
Oct 17, 2018 27.87 27.91 27.87 27.91 1,154 +0.12(+0.44%)
Oct 16, 2018 27.74 27.85 27.74 27.79 1,643 +0.27(+0.97%)
Oct 15, 2018 27.60 27.60 27.53 27.53 897 +0.04(+0.16%)
Oct 12, 2018 27.61 27.61 27.28 27.48 4,952 -0.09(-0.32%)
Oct 11, 2018 27.57 27.57 27.57 27.57 431 -0.50(-1.76%)
Oct 10, 2018 28.33 28.33 28.07 28.07 711 -0.66(-2.30%)
Oct 09, 2018 28.67 28.73 28.67 28.73 310 -0.12(-0.43%)
Oct 08, 2018 28.72 28.85 28.72 28.85 1,265 +0.13(+0.46%)
Oct 05, 2018 28.71 28.72 28.71 28.72 675 +0.03(+0.09%)
Oct 04, 2018 28.90 28.90 28.69 28.69 943 -0.26(-0.91%)
Oct 03, 2018 29.05 29.05 28.95 28.95 5,477 +0.03(+0.11%)
Oct 02, 2018 28.91 28.99 28.82 28.92 6,206 +0.05(+0.16%)
Oct 01, 2018 28.89 28.89 28.87 28.87 639 +0.09(+0.30%)
Sep 28, 2018 28.78 28.79 28.77 28.79 2,701 -0.17(-0.58%)
Sep 27, 2018 28.96 28.96 28.96 28.96 300 +0.00(+0.00%)
Sep 26, 2018 28.96 28.96 9 +0.00(+0.00%)
Sep 25, 2018 28.96 28.96 28.96 28.96 436 -0.18(-0.61%)
Sep 24, 2018 29.16 29.16 29.13 29.13 407 -0.12(-0.39%)
Sep 21, 2018 29.25 29.25 29.25 29.25 112 +0.00(+0.00%)
Sep 20, 2018 29.25 29.25 29.24 29.25 738 +0.04(+0.15%)
Sep 19, 2018 29.21 29.21 29.21 29.21 1,303 +0.24(+0.83%)
Sep 18, 2018 28.97 28.97 28.97 28.97 299 +0.00(+0.00%)
Sep 17, 2018 28.97 28.97 28.97 28.97 459 +0.09(+0.31%)
Sep 14, 2018 28.92 28.93 28.86 28.88 562 +0.04(+0.12%)
Sep 13, 2018 28.84 28.84 28.84 28.84 158 +0.07(+0.26%)
Sep 12, 2018 28.83 28.83 28.77 28.77 1,616 +0.13(+0.45%)
Sep 11, 2018 28.64 28.64 28.64 28.64 320 -0.11(-0.37%)
Sep 10, 2018 28.74 28.74 28.74 28.74 271 +0.07(+0.25%)
Sep 07, 2018 28.62 28.73 28.62 28.67 2,813 -0.02(-0.08%)
Sep 06, 2018 28.70 28.70 28.70 28.70 230 +0.00(+0.00%)
Sep 05, 2018 28.61 28.70 28.59 28.70 17,638 +0.01(+0.02%)
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.