Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Esgl Holdings Limited Cl A
(NQ:
ESGL
)
1.020
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
0.9500
1.030
0.9500
1.020
20,567
-0.00(-0.22%)
May 24, 2024
0.9600
1.047
0.9600
1.022
69,860
+0.03(+3.26%)
May 23, 2024
0.9300
1.010
0.8600
0.9900
52,397
+0.09(+10.12%)
May 22, 2024
0.9700
0.9700
0.8218
0.8990
39,695
-0.07(-7.03%)
May 21, 2024
1.010
1.250
0.8820
0.9670
365,562
-0.01(-0.70%)
May 20, 2024
0.7000
1.090
0.7000
0.9738
338,240
+0.27(+39.11%)
May 17, 2024
0.6600
0.7200
0.6500
0.7000
67,108
+0.02(+3.09%)
May 16, 2024
0.6000
0.7190
0.6000
0.6790
124,903
+0.09(+14.52%)
May 15, 2024
0.6190
0.6190
0.5680
0.5929
16,706
+0.03(+4.66%)
May 14, 2024
0.5800
0.6300
0.5665
0.5665
67,886
-0.01(-2.33%)
May 13, 2024
0.6150
0.6304
0.5580
0.5800
84,433
-0.02(-3.33%)
May 10, 2024
0.7147
0.7147
0.5500
0.6000
51,530
-0.07(-11.10%)
May 09, 2024
0.7000
0.7199
0.6500
0.6749
7,876
+0.00(+0.13%)
May 08, 2024
0.6600
0.7200
0.6396
0.6740
11,995
+0.01(+2.20%)
May 07, 2024
0.6400
0.6901
0.6400
0.6595
88,917
-0.01(-1.55%)
May 06, 2024
0.5900
0.6900
0.5900
0.6699
61,644
+0.07(+12.59%)
May 03, 2024
0.5740
0.6150
0.5740
0.5950
10,245
+0.01(+1.69%)
May 02, 2024
0.5910
0.5910
0.5802
0.5851
7,404
+0.01(+0.88%)
Apr 30, 2024
0.5800
181
-0.00(-0.68%)
Apr 29, 2024
0.5888
0.6248
0.5460
0.5840
27,536
+0.03(+4.94%)
Apr 26, 2024
0.5330
0.5893
0.5330
0.5565
50,241
+0.01(+1.92%)
Apr 25, 2024
0.5700
0.5999
0.5300
0.5460
97,691
-0.09(-13.51%)
Apr 24, 2024
0.6300
0.6500
0.5674
0.6313
582,883
+0.00(+0.21%)
Apr 23, 2024
0.6480
0.6480
0.6250
0.6300
26,439
-0.01(-1.33%)
Apr 22, 2024
0.6300
0.6480
0.5900
0.6385
33,787
+0.04(+7.31%)
Apr 19, 2024
0.5100
0.6150
0.5100
0.5950
56,236
+0.08(+16.67%)
Apr 18, 2024
0.5200
0.5595
0.4800
0.5100
18,148
+0.04(+8.03%)
Apr 17, 2024
0.4650
0.5255
0.4506
0.4721
2,102,943
-0.02(-3.55%)
Apr 16, 2024
0.5080
0.5501
0.4230
0.4895
19,665
-0.01(-2.06%)
Apr 15, 2024
0.5570
0.5570
0.4896
0.4998
68,313
-0.06(-10.24%)
Apr 12, 2024
0.5800
0.6000
0.5250
0.5568
38,315
+0.02(+3.11%)
Apr 11, 2024
0.5599
0.5795
0.5100
0.5400
57,049
+0.00(+0.02%)
Apr 10, 2024
0.4800
0.6200
0.4660
0.5399
107,752
+0.05(+9.47%)
Apr 09, 2024
0.4800
0.5000
0.4800
0.4932
17,650
-0.01(-1.16%)
Apr 08, 2024
0.4700
0.5000
0.4500
0.4990
38,141
+0.03(+6.17%)
Apr 05, 2024
0.5000
0.5000
0.4400
0.4700
15,826
+0.03(+6.82%)
Apr 04, 2024
0.4610
0.4883
0.4361
0.4400
13,110
-0.05(-10.20%)
Apr 03, 2024
0.4500
0.5250
0.4401
0.4900
10,642
+0.04(+8.89%)
Apr 02, 2024
0.4300
0.4786
0.4244
0.4500
48,456
+0.01(+1.12%)
Apr 01, 2024
0.4243
0.4450
0.4200
0.4450
9,502
+0.01(+3.46%)
Mar 28, 2024
0.4368
0.4500
0.4100
0.4301
2,571,149
-0.04(-8.49%)
Mar 27, 2024
0.5000
0.5240
0.4500
0.4700
78,209
+0.05(+10.67%)
Mar 26, 2024
0.4102
0.4695
0.4102
0.4247
31,135
+0.01(+3.51%)
Mar 25, 2024
0.4700
0.4654
0.4103
0.4103
56,156
-0.02(-4.69%)
Mar 22, 2024
0.4912
0.4912
0.4305
0.4305
10,769
-0.02(-4.59%)
Mar 21, 2024
0.4305
0.4650
0.4305
0.4512
7,711
-0.00(-0.81%)
Mar 20, 2024
0.4400
0.4550
0.4305
0.4549
9,573
+0.01(+3.39%)
Mar 19, 2024
0.4500
0.4898
0.4400
0.4400
11,303
+0.00(+0.46%)
Mar 18, 2024
0.4313
0.4899
0.4303
0.4380
5,766
+0.01(+1.84%)
Mar 15, 2024
0.4305
0.5049
0.4300
0.4301
25,097
-0.01(-1.35%)
Mar 14, 2024
0.4693
0.4693
0.4350
0.4360
27,930
-0.02(-3.86%)
Mar 13, 2024
0.4600
0.5000
0.4249
0.4535
126,346
-0.03(-6.59%)
Mar 12, 2024
0.6700
0.6700
0.4510
0.4855
259,445
-0.16(-25.08%)
Mar 11, 2024
0.5300
0.7400
0.5010
0.6480
602,294
+0.13(+24.62%)
Mar 08, 2024
0.5100
0.5200
0.5000
0.5200
20,305
+0.01(+1.96%)
Mar 07, 2024
0.4740
0.5101
0.4740
0.5100
67,818
+0.03(+5.15%)
Mar 06, 2024
0.4600
0.4900
0.4500
0.4850
8,494
+0.01(+1.25%)
Mar 05, 2024
0.4494
0.4790
0.4400
0.4790
1,439
+0.05(+11.40%)
Mar 04, 2024
0.4903
0.4903
0.4200
0.4300
17,261
-0.04(-7.92%)
Mar 01, 2024
0.4610
0.4755
0.4251
0.4670
36,309
+0.02(+3.55%)
Feb 29, 2024
0.4746
0.4988
0.4213
0.4510
46,454
-0.04(-7.75%)
Feb 28, 2024
0.4600
0.4899
0.4400
0.4889
60,392
+0.03(+5.87%)
Feb 27, 2024
0.4631
0.4871
0.4596
0.4618
27,277
+0.00(+0.20%)
Feb 26, 2024
0.4800
0.4900
0.4600
0.4609
19,946
-0.02(-3.98%)
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%)
Dec 01, 2023
0.8051
0.8308
0.7100
0.7826
204,856
-0.05(-5.71%)
Nov 30, 2023
0.9248
0.9499
0.6800
0.8300
490,323
-0.18(-17.82%)
Nov 29, 2023
1.070
1.199
0.9140
1.010
1,241,742
-0.29(-22.31%)
Nov 28, 2023
1.320
1.500
1.030
1.300
11,522,306
+0.41(+45.33%)
Nov 27, 2023
0.5800
1.020
0.5500
0.8945
6,059,234
+0.26(+41.98%)
Nov 24, 2023
0.5200
0.6400
0.5100
0.6300
699,664
+0.09(+15.89%)
Nov 22, 2023
0.6017
0.6390
0.4912
0.5436
7,406,893
+0.09(+20.00%)
Nov 21, 2023
0.5100
0.5100
0.4530
0.4530
4,279
-0.04(-7.55%)
Nov 20, 2023
0.5145
0.5145
0.4500
0.4900
18,407
+0.00(+0.41%)
Nov 17, 2023
0.4240
0.4900
0.4240
0.4880
6,515
+0.03(+7.73%)
Nov 16, 2023
0.4202
0.4600
0.4202
0.4530
5,020
+0.00(+0.44%)
Nov 15, 2023
0.4440
0.4510
0.4085
0.4510
3,574
-0.01(-1.81%)
Nov 14, 2023
0.4601
0.4706
0.4155
0.4593
20,773
+0.01(+2.07%)
Nov 13, 2023
0.4670
0.4671
0.4080
0.4500
6,385
+0.02(+4.65%)
Nov 10, 2023
0.4621
0.4621
0.4300
0.4300
1,697
-0.03(-6.95%)
Nov 09, 2023
0.4500
0.4707
0.4011
0.4621
11,460
+0.01(+1.56%)
Nov 08, 2023
0.5062
0.5190
0.4500
0.4550
24,114
-0.05(-9.02%)
Nov 07, 2023
0.5290
0.5299
0.4720
0.5001
6,528
-0.02(-3.83%)
Nov 06, 2023
0.4800
0.5389
0.4701
0.5200
6,786
+0.05(+10.40%)
Nov 03, 2023
0.5400
0.5400
0.4710
0.4710
4,030
+0.00(+0.00%)
Nov 02, 2023
0.5100
0.5418
0.4710
0.4710
6,905
-0.03(-6.36%)
Nov 01, 2023
0.5329
0.5340
0.5030
0.5030
6,248
+0.01(+1.62%)
Oct 31, 2023
0.5307
0.5650
0.4700
0.4950
10,453
-0.04(-6.60%)
Oct 30, 2023
0.5800
0.5800
0.5210
0.5300
8,792
-0.01(-1.85%)
Oct 27, 2023
0.5410
0.5625
0.5340
0.5400
6,147
-0.00(-0.18%)
Oct 26, 2023
0.5577
0.5850
0.5302
0.5410
10,673
-0.03(-5.91%)
Oct 25, 2023
0.6200
0.6200
0.5750
0.5750
8,458
-0.05(-7.26%)
Oct 24, 2023
0.5900
0.6600
0.5122
0.6200
8,671
+0.03(+5.55%)
Oct 23, 2023
0.5810
0.5970
0.5535
0.5874
9,938
-0.01(-1.94%)
Oct 20, 2023
0.6200
0.6269
0.5500
0.5990
87,995
-0.08(-11.78%)
Oct 19, 2023
0.6946
0.7300
0.6302
0.6790
170,330
+0.08(+13.24%)
Oct 18, 2023
0.5400
0.6300
0.5346
0.5996
204,020
+0.07(+14.21%)
Oct 17, 2023
0.5250
0.5251
0.5150
0.5250
7,717
+0.02(+3.94%)
Oct 16, 2023
0.4919
0.5324
0.4919
0.5051
10,179
-0.00(-0.96%)
Oct 13, 2023
0.4700
0.5395
0.4700
0.5100
38,405
+0.04(+9.68%)
Oct 12, 2023
0.4600
0.4969
0.4621
0.4650
34,603
-0.01(-2.41%)
Oct 11, 2023
0.4627
0.4850
0.4600
0.4765
42,530
+0.02(+3.59%)
Oct 10, 2023
0.4500
0.5090
0.4505
0.4600
54,737
-0.01(-2.71%)
Oct 09, 2023
0.4850
0.5000
0.4700
0.4728
13,272
-0.03(-5.44%)
Oct 06, 2023
0.4800
0.5113
0.4641
0.5000
88,505
+0.01(+1.21%)
Oct 05, 2023
0.4666
0.5000
0.4601
0.4940
101,766
+0.01(+2.70%)
Oct 04, 2023
0.4700
0.5176
0.4600
0.4810
269,352
+0.02(+4.57%)
Oct 03, 2023
0.4600
0.4878
0.4600
0.4600
74,277
-0.02(-3.75%)
Oct 02, 2023
0.4775
0.5178
0.4601
0.4779
62,008
-0.02(-3.45%)
Sep 29, 2023
0.4900
0.5200
0.4900
0.4950
279,834
-0.03(-4.81%)
Sep 28, 2023
0.5800
0.6000
0.5021
0.5200
1,103,046
-0.06(-10.38%)
Sep 27, 2023
0.6610
0.6900
0.4801
0.5802
115,589
-0.08(-12.09%)
Sep 26, 2023
0.7500
0.8148
0.6600
0.6600
312,440
-0.19(-22.58%)
Sep 25, 2023
1.000
0.9699
0.8310
0.8525
3,769,723
-0.06(-6.73%)
Sep 22, 2023
0.9241
0.9779
0.8810
0.9140
24,641
-0.04(-3.79%)
Sep 21, 2023
0.8700
1.003
0.8623
0.9500
170,494
+0.14(+16.85%)
Sep 20, 2023
0.8100
0.8490
0.8100
0.8130
7,117
-0.04(-4.24%)
Sep 19, 2023
0.8515
0.8665
0.8200
0.8490
14,909
-0.00(-0.29%)
Sep 18, 2023
0.8900
0.9000
0.7900
0.8515
61,842
+0.00(+0.18%)
Sep 15, 2023
0.9850
0.9850
0.8500
0.8500
95,340
-0.06(-6.40%)
Sep 14, 2023
0.9000
0.9291
0.9020
0.9081
27,670
+0.01(+0.90%)
Sep 13, 2023
0.9500
0.9700
0.8900
0.9000
48,849
-0.05(-5.26%)
Sep 12, 2023
0.9300
0.9761
0.9020
0.9500
61,157
+0.02(+2.15%)
Sep 11, 2023
1.120
0.9300
0.9300
150,453
-0.52(-35.86%)
Sep 06, 2023
1.450
0
-0.03(-2.03%)
Sep 05, 2023
1.590
1.590
1.460
1.480
97,397
-0.14(-8.64%)
Sep 01, 2023
1.600
1.660
1.504
1.620
54,041
+0.10(+6.58%)
Aug 31, 2023
1.600
1.710
1.500
1.520
169,967
-0.02(-1.30%)
Aug 30, 2023
1.590
1.681
1.520
1.540
132,931
-0.13(-7.78%)
Aug 29, 2023
1.430
1.750
1.410
1.670
197,199
+0.22(+15.05%)
Aug 28, 2023
1.500
1.640
1.390
1.452
155,179
-0.02(-1.25%)
Aug 25, 2023
1.600
1.650
1.430
1.470
220,352
-0.05(-3.29%)
Aug 24, 2023
1.550
2.050
1.500
1.520
1,124,278
-0.03(-1.94%)
Aug 23, 2023
1.750
1.799
1.550
1.550
106,940
-0.19(-10.92%)
Aug 22, 2023
1.710
1.911
1.710
1.740
79,436
-0.06(-3.33%)
Aug 21, 2023
1.750
2.050
1.650
1.800
336,833
-0.08(-4.26%)
Aug 18, 2023
1.650
2.570
1.390
1.880
1,376,122
+0.25(+15.34%)
Aug 17, 2023
1.770
1.850
1.600
1.630
81,105
-0.18(-9.94%)
Aug 16, 2023
2.043
2.300
1.790
1.810
245,593
-0.10(-5.24%)
Aug 15, 2023
2.100
2.167
1.880
1.910
230,459
-0.41(-17.67%)
Aug 14, 2023
2.640
2.700
2.172
2.320
224,045
-0.82(-26.11%)
Aug 11, 2023
2.530
3.490
2.520
3.140
1,111,954
+0.44(+16.30%)
Aug 10, 2023
3.050
3.210
2.510
2.700
587,106
-0.33(-10.89%)
Aug 09, 2023
3.840
3.840
2.980
3.030
296,272
-0.97(-24.25%)
Aug 08, 2023
6.530
6.800
3.810
4.000
298,468
-3.70(-48.02%)
Aug 07, 2023
9.800
11.20
7.220
7.695
517,226
-5.13(-40.02%)
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
.