Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Esgl Holdings Limited Cl A (NQ: ESGL )

1.022 +0.032 (+3.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.