Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Esgl Holdings Limited Cl A (NQ: ESGL )

1.090 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.050 1.100 0.9601 1.085 27,502 +0.05(+5.34%)
Jun 11, 2024 0.9700 1.030 0.9700 1.030 5,948 -0.01(-0.96%)
Jun 10, 2024 1.000 1.040 1.000 1.040 22,392 +0.08(+8.33%)
Jun 07, 2024 0.9700 0.9966 0.9600 0.9600 251,250 -0.03(-2.74%)
Jun 06, 2024 0.9527 1.060 0.9500 0.9870 32,359 -0.03(-3.24%)
Jun 05, 2024 1.010 1.020 1.000 1.020 15,106 +0.01(+0.99%)
Jun 04, 2024 0.9500 1.020 0.9500 1.010 7,792 +0.06(+6.32%)
Jun 03, 2024 1.060 1.060 0.9500 0.9500 19,783 -0.07(-6.86%)
May 31, 2024 1.060 1.060 1.000 1.020 30,041 -0.01(-0.97%)
May 30, 2024 1.010 1.060 1.010 1.030 35,266 +0.02(+1.98%)
May 29, 2024 1.000 1.030 1.000 1.010 26,498 -0.01(-0.98%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.