Esgl Holdings Limited Cl A (NQ: ESGL )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.5000 0.5000 0.4700 0.4800 24,135 +0.00(+0.97%)
Feb 22, 2024 0.4801 0.5001 0.4650 0.4754 11,480 -0.00(-0.98%)
Feb 21, 2024 0.5085 0.5200 0.4601 0.4801 13,966 -0.01(-2.66%)
Feb 20, 2024 0.4850 0.5158 0.4850 0.4932 30,081 -0.00(-0.08%)
Feb 16, 2024 0.5135 0.5135 0.4801 0.4936 30,188 -0.03(-5.10%)
Feb 15, 2024 0.5081 0.5399 0.4810 0.5201 21,357 +0.01(+2.38%)
Feb 14, 2024 0.5295 0.5450 0.4600 0.5080 43,284 -0.01(-1.11%)
Feb 13, 2024 0.4800 0.6673 0.4730 0.5137 376,327 +0.02(+4.86%)
Feb 12, 2024 0.4900 0.4900 0.4730 0.4899 21,300 +0.00(+0.16%)
Feb 09, 2024 0.4900 0.4990 0.4660 0.4891 8,519 +0.01(+1.33%)
Feb 08, 2024 0.4800 0.5000 0.4792 0.4827 13,487 -0.01(-1.59%)
Feb 07, 2024 0.4860 0.4920 0.4720 0.4905 5,190 +0.01(+2.40%)
Feb 06, 2024 0.4999 0.4999 0.4789 0.4790 16,411 +0.00(+0.86%)
Feb 05, 2024 0.4800 0.4900 0.4610 0.4749 13,399 -0.02(-4.83%)
Feb 02, 2024 0.4750 0.5000 0.4555 0.4990 30,066 +0.01(+2.93%)
Feb 01, 2024 0.4520 0.4848 0.4520 0.4848 14,592 +0.01(+3.15%)
Jan 31, 2024 0.4587 0.4800 0.4549 0.4700 24,134 +0.02(+4.19%)
Jan 30, 2024 0.4860 0.4860 0.4402 0.4511 85,781 -0.05(-10.62%)
Jan 29, 2024 0.4800 0.5153 0.4800 0.5047 7,877 +0.00(+0.94%)
Jan 26, 2024 0.5000 0.5000 0.4710 0.5000 5,081 +0.02(+4.17%)
Jan 25, 2024 0.4909 0.5029 0.4761 0.4800 7,922 -0.03(-4.95%)
Jan 24, 2024 0.5400 0.5400 0.4600 0.5050 62,716 -0.04(-7.34%)
Jan 23, 2024 0.5535 0.6666 0.5300 0.5450 570,396 +0.07(+14.81%)
Jan 22, 2024 0.4500 0.4747 0.4500 0.4747 11,509 -0.00(-0.50%)
Jan 19, 2024 0.4728 0.4798 0.4560 0.4771 17,377 -0.02(-3.36%)
Jan 18, 2024 0.4900 0.5239 0.4515 0.4937 20,485 -0.02(-3.01%)
Jan 17, 2024 0.4817 0.5090 0.4600 0.5090 16,411 -0.00(-0.20%)
Jan 16, 2024 0.5300 0.5500 0.4801 0.5100 19,573 -0.05(-8.77%)
Jan 12, 2024 0.5195 0.5600 0.5100 0.5590 24,384 +0.04(+7.50%)
Jan 11, 2024 0.5186 0.5298 0.4900 0.5200 33,837 -0.01(-2.44%)
Jan 10, 2024 0.5275 0.5330 0.4706 0.5330 19,829 +0.03(+5.54%)
Jan 09, 2024 0.4957 0.5119 0.4510 0.5050 17,769 -0.01(-1.17%)
Jan 08, 2024 0.5570 0.6400 0.4800 0.5110 125,233 -0.04(-6.96%)
Jan 05, 2024 0.6200 0.6328 0.5492 0.5492 46,491 -0.06(-10.11%)
Jan 04, 2024 0.6396 0.6741 0.5742 0.6110 79,361 -0.02(-3.78%)
Jan 03, 2024 0.6335 0.7752 0.6251 0.6350 30,830 -0.03(-3.82%)
Jan 02, 2024 0.6823 0.7164 0.6300 0.6602 22,339 -0.04(-5.14%)
Dec 29, 2023 0.7760 0.7760 0.6930 0.6960 49,693 -0.03(-4.64%)
Dec 28, 2023 0.6800 0.7487 0.6550 0.7299 50,578 +0.04(+5.78%)
Dec 27, 2023 0.6210 0.7246 0.5970 0.6900 108,497 +0.07(+11.29%)
Dec 26, 2023 0.6720 0.6720 0.5384 0.6200 39,197 -0.01(-1.37%)
Dec 22, 2023 0.7200 0.7200 0.5500 0.6286 172,635 -0.11(-15.31%)
Dec 21, 2023 0.5330 0.8200 0.5300 0.7422 553,217 +0.17(+29.53%)
Dec 20, 2023 0.4460 0.6938 0.4460 0.5730 836,268 +0.12(+27.47%)
Dec 19, 2023 0.4589 0.4800 0.4176 0.4495 73,071 -0.02(-4.97%)
Dec 18, 2023 0.4660 0.5200 0.4100 0.4730 126,410 -0.04(-7.25%)
Dec 15, 2023 0.5439 0.5439 0.4696 0.5100 34,580 -0.01(-1.54%)
Dec 14, 2023 0.4952 0.5500 0.4301 0.5180 123,999 +0.04(+8.60%)
Dec 13, 2023 0.5119 0.5600 0.4201 0.4770 129,134 -0.05(-9.14%)
Dec 12, 2023 0.5561 0.6818 0.5101 0.5250 31,667 -0.05(-8.65%)
Dec 11, 2023 0.5927 0.5927 0.5230 0.5747 84,327 -0.04(-5.94%)
Dec 08, 2023 0.7000 0.7190 0.5910 0.6110 86,288 -0.04(-6.14%)
Dec 07, 2023 0.6110 0.6680 0.6110 0.6510 135,726 +0.06(+10.34%)
Dec 06, 2023 0.7500 0.7499 0.5701 0.5900 160,264 -0.16(-21.44%)
Dec 05, 2023 0.7700 0.7700 0.7198 0.7510 87,192 -0.02(-2.72%)
Dec 04, 2023 0.7550 0.8300 0.7211 0.7720 260,685 -0.01(-1.35%)
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.