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 (%)
Apr 30, 2018 27.09 27.09 27.09 27.09 527 -0.26(-0.94%)
Apr 27, 2018 27.35 27.35 27.35 27.35 868 +0.04(+0.16%)
Apr 26, 2018 27.13 27.30 27.13 27.30 4,102 +0.26(+0.95%)
Apr 25, 2018 26.92 27.05 26.92 27.05 881 +0.11(+0.40%)
Apr 24, 2018 26.83 26.94 26.83 26.94 18,680 -0.15(-0.55%)
Apr 23, 2018 27.09 27.09 27.09 27.09 427 -0.01(-0.04%)
Apr 20, 2018 27.10 27.10 27.10 27.10 1,043 -0.09(-0.33%)
Apr 19, 2018 27.27 27.27 27.19 27.19 568 -0.29(-1.07%)
Apr 18, 2018 27.41 27.48 27.41 27.48 433 +0.10(+0.37%)
Apr 17, 2018 27.38 27.38 27.38 27.38 192 +0.16(+0.59%)
Apr 16, 2018 27.07 27.22 27.07 27.22 495 +0.28(+1.05%)
Apr 12, 2018 26.94 26.94 26.94 1 +0.23(+0.85%)
Apr 11, 2018 26.80 26.81 26.71 26.71 1,209 -0.01(-0.02%)
Apr 10, 2018 26.72 26.72 26.72 26.72 352 +0.14(+0.52%)
Apr 09, 2018 26.66 26.68 26.58 26.58 1,782 +0.02(+0.07%)
Apr 06, 2018 26.66 26.66 26.56 26.56 1,019 -0.43(-1.59%)
Apr 05, 2018 27.06 27.06 26.99 26.99 1,003 +0.13(+0.49%)
Apr 04, 2018 26.59 26.86 26.59 26.86 2,290 +0.90(+3.45%)
Apr 02, 2018 25.96 25.96 25.96 74 -0.69(-2.60%)
Mar 27, 2018 26.66 26.66 26.66 0 -0.00(-0.01%)
Mar 26, 2018 26.66 26.66 26.66 26.66 383 -0.16(-0.58%)
Mar 22, 2018 26.81 26.81 26.81 146 -0.40(-1.47%)
Mar 21, 2018 27.22 27.22 27.22 27.22 1,881 +0.01(+0.03%)
Mar 20, 2018 27.21 27.21 27.21 27.21 127 -0.33(-1.19%)
Mar 15, 2018 27.53 27.53 27.53 15 -0.29(-1.02%)
Mar 12, 2018 27.82 27.82 27.82 275 +0.37(+1.36%)
Mar 08, 2018 27.45 27.45 27.45 100 +0.05(+0.19%)
Mar 07, 2018 27.39 27.39 27.39 27.39 1,283 -0.10(-0.36%)
Mar 06, 2018 27.45 27.55 27.45 27.49 19,058 +0.06(+0.21%)
Mar 05, 2018 27.43 27.43 27.43 27.43 279 +0.26(+0.96%)
Mar 02, 2018 27.06 27.29 27.05 27.17 24,607 +0.14(+0.53%)
Mar 01, 2018 27.39 27.39 27.03 27.03 373 -0.66(-2.38%)
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%)
Dec 01, 2017 27.14 27.14 26.85 415 -0.29(-1.07%)
Nov 30, 2017 27.18 27.18 27.14 27.14 498 +0.63(+2.40%)
Nov 28, 2017 26.50 26.50 26.50 10 +0.07(+0.27%)
Nov 27, 2017 26.41 26.43 26.41 26.43 345 -0.00(-0.02%)
Nov 24, 2017 26.43 26.43 26.43 26.43 345 +0.05(+0.20%)
Nov 22, 2017 26.40 26.40 26.38 26.38 345 +0.14(+0.55%)
Nov 17, 2017 26.24 26.24 26.24 56 -0.04(-0.14%)
Nov 16, 2017 26.08 26.28 26.08 26.28 450 +0.22(+0.83%)
Nov 15, 2017 26.06 26.06 26.06 26.06 291 -0.07(-0.28%)
Nov 14, 2017 26.13 26.13 26.13 26.13 782 +0.02(+0.07%)
Nov 10, 2017 26.11 26.11 26.11 77 +0.08(+0.31%)
Nov 09, 2017 26.15 26.18 26.03 26.03 1,897 -0.19(-0.71%)
Nov 08, 2017 26.22 26.22 26.22 26.22 398 -0.05(-0.20%)
Nov 07, 2017 26.27 26.27 26.27 26.27 730 +0.06(+0.24%)
Nov 06, 2017 26.21 26.21 26.21 26.21 787 -0.05(-0.20%)
Nov 03, 2017 26.20 26.26 26.20 26.26 999 +0.01(+0.03%)
Nov 02, 2017 26.26 26.26 26.26 26.26 776 +0.04(+0.14%)
Nov 01, 2017 26.27 26.27 26.22 26.22 4,074 +0.05(+0.18%)
Oct 31, 2017 26.18 26.19 26.15 26.17 3,769 -0.13(-0.48%)
Oct 27, 2017 26.30 26.30 26.30 245 +0.01(+0.03%)
Oct 26, 2017 26.29 26.29 26.29 26.29 536 +0.15(+0.58%)
Oct 25, 2017 26.14 26.14 26.14 26.14 384 -0.20(-0.77%)
Oct 24, 2017 26.34 26.34 26.34 26.34 858 +0.06(+0.22%)
Oct 23, 2017 26.41 26.41 26.29 26.29 8,941 +0.09(+0.35%)
Oct 19, 2017 26.19 26.19 26.19 67 +0.03(+0.10%)
Oct 18, 2017 26.17 26.17 26.17 26.17 949 +0.11(+0.42%)
Oct 17, 2017 26.06 26.06 26.06 26.06 238 +0.05(+0.18%)
Oct 13, 2017 26.01 26.01 26.01 76 -0.03(-0.12%)
Oct 12, 2017 26.04 26.04 26.04 26.04 227 -0.20(-0.78%)
Oct 05, 2017 26.25 26.25 26.25 37 +0.27(+1.03%)
Sep 28, 2017 25.98 25.98 25.98 0 -0.01(-0.05%)
Sep 27, 2017 25.99 25.99 25.99 25.99 431 +0.04(+0.14%)
Sep 26, 2017 25.96 25.96 25.96 25.96 422 +0.11(+0.42%)
Sep 25, 2017 25.90 25.90 25.84 25.85 3,449 +0.01(+0.03%)
Sep 21, 2017 25.84 5 +0.20(+0.80%)
Sep 12, 2017 25.63 24 +0.14(+0.56%)
Sep 11, 2017 25.48 25.49 25.48 25.49 821 +0.22(+0.88%)
Sep 08, 2017 25.27 25.27 25.27 25.27 199 -0.18(-0.70%)
Sep 07, 2017 25.45 25.45 25.45 25.45 167 +0.14(+0.56%)
Sep 05, 2017 25.30 25.30 25.30 0 +0.02(+0.10%)
Aug 31, 2017 25.28 25.28 25.28 0 +0.04(+0.18%)
Aug 30, 2017 25.24 25.24 25.24 25.24 355 +0.14(+0.54%)
Aug 28, 2017 25.10 3 -0.05(-0.21%)
Aug 25, 2017 25.15 25.15 25.15 25.15 338 -0.00(-0.01%)
Aug 23, 2017 25.16 90 +0.12(+0.47%)
Aug 22, 2017 25.04 25.04 25.04 25.04 124 -0.32(-1.26%)
Aug 16, 2017 25.36 1 +0.07(+0.29%)
Aug 10, 2017 25.29 25.29 25.29 0 -0.36(-1.39%)
Aug 08, 2017 25.64 25.64 25.64 0 +0.10(+0.38%)
Aug 07, 2017 25.54 25.54 25.54 25.54 122 +0.00(+0.00%)
Aug 04, 2017 25.54 25.54 25.54 25.54 2,442 +0.04(+0.14%)
Aug 02, 2017 25.51 130 +0.04(+0.14%)
Jul 28, 2017 25.47 5 -0.00(-0.00%)
Jul 26, 2017 25.47 103 +0.05(+0.18%)
Jul 25, 2017 25.49 25.49 25.43 25.43 1,521 +0.07(+0.28%)
Jul 24, 2017 25.43 25.43 25.36 25.36 862 -0.09(-0.35%)
Jul 21, 2017 25.38 25.45 25.38 25.45 528 +0.13(+0.50%)
Jul 18, 2017 25.32 25.32 25.32 0 -0.12(-0.47%)
Jul 17, 2017 25.44 25.44 25.44 25.44 272 +0.15(+0.60%)
Jul 14, 2017 25.29 25.29 25.29 25.29 223 -0.02(-0.07%)
Jul 13, 2017 25.29 25.30 25.29 25.30 300 +0.21(+0.85%)
Jul 06, 2017 25.09 46 -0.16(-0.63%)
Jul 05, 2017 25.22 25.25 25.22 25.25 497 -0.13(-0.52%)
Jul 03, 2017 25.38 25.38 25.38 25.38 172 +0.09(+0.37%)
Jun 30, 2017 25.23 25.29 25.23 25.29 558 -0.07(-0.27%)
Jun 28, 2017 25.36 25.36 25.36 0 +0.00(+0.00%)
Jun 26, 2017 25.36 25.36 25.36 0 +0.12(+0.46%)
Jun 23, 2017 25.24 25.24 25.24 25.24 123 +0.01(+0.04%)
Jun 21, 2017 25.23 4 -0.17(-0.66%)
Jun 20, 2017 25.44 25.44 25.40 25.40 432 +0.10(+0.39%)
Jun 16, 2017 25.30 84 -0.21(-0.84%)
Jun 13, 2017 25.52 25.52 25.52 0 +0.14(+0.54%)
Jun 12, 2017 25.38 25.38 25.38 25.38 129 +0.00(+0.02%)
Jun 06, 2017 25.38 25.38 25.38 0 -0.07(-0.27%)
Jun 05, 2017 25.45 25.45 25.45 25.45 129 +0.18(+0.70%)
Jun 01, 2017 25.27 32 +0.16(+0.63%)
May 31, 2017 25.11 25.11 25.11 25.11 182 -0.04(-0.14%)
May 30, 2017 25.15 25.15 25.15 25.15 325 -0.01(-0.03%)
May 26, 2017 25.15 25.15 25.15 25.15 295 +0.23(+0.93%)
May 23, 2017 24.92 24.92 24.92 0 +0.15(+0.61%)
May 22, 2017 24.77 24.77 24.77 24.77 114 +0.05(+0.22%)
May 19, 2017 24.54 24.72 24.54 24.72 2,330 -0.24(-0.96%)
May 16, 2017 24.96 24.96 24.96 0 +0.19(+0.75%)
May 12, 2017 24.77 1 -0.07(-0.29%)
May 11, 2017 24.84 24.84 24.84 24.84 131 -0.10(-0.39%)
May 10, 2017 24.95 24.95 24.94 24.94 587 +0.02(+0.07%)
May 09, 2017 24.93 24.93 24.92 24.92 228 -0.01(-0.05%)
May 08, 2017 24.92 24.94 24.92 24.94 228 +0.05(+0.20%)
May 05, 2017 24.89 24.89 24.89 24.89 634 +0.09(+0.38%)
May 04, 2017 24.79 24.79 24.79 24.79 113 +0.02(+0.09%)
May 03, 2017 24.75 24.77 24.75 24.77 714 -0.10(-0.41%)
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.