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 (%)
Feb 28, 2018 27.69 27.69 27.69 27.69 193 -0.10(-0.36%)
Feb 27, 2018 27.77 27.79 27.77 27.79 334 -0.17(-0.59%)
Feb 26, 2018 27.79 27.95 27.79 27.95 555 +0.33(+1.19%)
Feb 23, 2018 27.62 27.62 27.62 27.62 507 +0.25(+0.91%)
Feb 22, 2018 27.38 306 +0.06(+0.23%)
Feb 21, 2018 27.54 27.54 27.31 27.31 2,813 -0.00(-0.00%)
Feb 20, 2018 27.44 27.60 27.31 27.31 952 -0.41(-1.47%)
Feb 16, 2018 27.72 27.72 27.72 0 +0.35(+1.27%)
Feb 14, 2018 27.38 27.38 27.38 12 +0.58(+2.16%)
Feb 09, 2018 26.80 26.80 26.80 5 -0.70(-2.54%)
Feb 07, 2018 27.50 27.50 27.50 28 +0.52(+1.91%)
Feb 06, 2018 26.27 27.09 26.27 26.98 1,375 -1.36(-4.78%)
Feb 02, 2018 28.33 28.33 28.33 935 -0.49(-1.69%)
Jan 31, 2018 28.82 28.82 28.82 18 +0.00(+0.01%)
Jan 30, 2018 28.88 28.91 28.82 28.82 9,250 -0.57(-1.95%)
Jan 29, 2018 29.40 29.40 29.39 29.39 1,474 +0.12(+0.40%)
Jan 26, 2018 29.27 29.28 29.27 29.28 2,046 +0.24(+0.82%)
Jan 25, 2018 29.04 29.04 29.04 29.04 519 -0.05(-0.16%)
Jan 24, 2018 29.09 29.09 29.09 29.09 284 +0.26(+0.91%)
Jan 19, 2018 28.82 28.82 28.82 0 +0.11(+0.39%)
Jan 18, 2018 28.71 28.71 28.71 28.71 220 +0.00(+0.01%)
Jan 17, 2018 28.62 28.73 28.62 28.71 4,579 +0.22(+0.78%)
Jan 16, 2018 28.76 28.76 28.47 28.49 8,636 -0.16(-0.55%)
Jan 12, 2018 28.64 28.64 28.64 0 +0.23(+0.80%)
Jan 11, 2018 28.41 28.41 28.41 28.41 759 +0.12(+0.44%)
Jan 09, 2018 28.29 28.29 28.29 306 +0.10(+0.36%)
Jan 08, 2018 28.22 28.22 28.17 28.19 2,346 +0.30(+1.07%)
Jan 04, 2018 27.89 27.89 27.89 3 +0.08(+0.28%)
Jan 03, 2018 27.81 27.81 27.80 27.81 591 +0.12(+0.45%)
Jan 02, 2018 27.67 27.69 27.67 27.69 441 +0.08(+0.30%)
Dec 29, 2017 27.60 27.60 27.60 0 -0.06(-0.23%)
Dec 28, 2017 27.67 27.67 27.67 27.67 307 -0.10(-0.37%)
Dec 26, 2017 27.77 27.77 27.77 40 +0.14(+0.50%)
Dec 20, 2017 27.63 27.63 27.63 38 -0.05(-0.19%)
Dec 19, 2017 27.69 27.69 27.69 27.69 225 +0.16(+0.58%)
Dec 13, 2017 27.53 27.53 27.53 50 +0.12(+0.42%)
Dec 11, 2017 27.41 27.41 27.41 29 +0.12(+0.43%)
Dec 08, 2017 27.29 27.29 27.29 27.29 169 +0.04(+0.15%)
Dec 05, 2017 27.25 27.25 27.25 34 -0.23(-0.83%)
Dec 04, 2017 27.48 27.48 27.48 27.48 238 +0.64(+2.37%)
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.