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 (%)
May 31, 2018 27.11 27.11 27.11 27.11 557 -0.34(-1.24%)
May 30, 2018 27.45 27.45 27.45 27.45 364 +0.48(+1.77%)
May 29, 2018 26.97 26.97 26.97 26.97 253 -0.44(-1.60%)
May 25, 2018 27.41 27.41 27.41 0 +0.03(+0.13%)
May 24, 2018 27.38 27.38 27.38 27.38 652 -0.15(-0.55%)
May 22, 2018 27.53 27.53 27.53 164 -0.03(-0.12%)
May 21, 2018 27.52 27.56 27.52 27.56 838 +0.08(+0.29%)
May 17, 2018 27.48 27.48 27.48 157 +0.26(+0.95%)
May 15, 2018 27.22 27.22 27.22 108 -0.14(-0.52%)
May 14, 2018 27.39 27.39 27.37 27.37 512 +0.16(+0.59%)
May 11, 2018 27.22 27.22 27.20 27.21 7,285 +0.10(+0.36%)
May 10, 2018 27.11 27.11 27.11 27.11 516 +0.22(+0.83%)
May 09, 2018 26.90 26.90 26.87 26.89 994 +0.18(+0.67%)
May 08, 2018 26.67 26.71 26.67 26.71 612 -0.09(-0.33%)
May 07, 2018 26.80 26.80 26.80 26.80 515 -0.06(-0.23%)
May 04, 2018 26.86 26.86 26.86 26.86 451 +0.29(+1.10%)
May 03, 2018 26.51 26.62 26.50 26.57 1,845 -0.09(-0.33%)
May 02, 2018 26.80 26.80 26.66 26.66 725 -0.24(-0.89%)
May 01, 2018 26.67 26.90 26.67 26.90 1,981 -0.20(-0.72%)
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%)
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.