Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esgl Holdings Limited Cl A (NQ: ESGL )

0.9738 +0.2738 (+39.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 0.5440 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.