Free Trial

ESGL (ESGL) Stock Chart & Stock Price History

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free ESGL Stock Alerts
$0.67
0.00 (0.00%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ESGL Stock Price Performance

5 Day
Performance
+13.43%
1 Month
Performance
+25.00%
3 Month
Performance
+38.00%
6 Month
Performance
+56.95%
Year-To-Date
Performance
-3.03%
Receive ESGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESGL and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ESGL Stock Chart for Friday, May, 10, 2024

ESGL Chart by TradingView

ESGL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.67$0.67
+0.13%		$0.72$0.655,476 shs$5.41 million
05/08/2024$0.66$0.67
+2.20%		$0.72$0.6411,995 shs$5.41 million
05/07/2024$0.67$0.66
-1.55%		$0.69$0.6488,917 shs$5.29 million
05/06/2024$0.59$0.67
+12.59%		$0.69$0.5961,644 shs$5.37 million
05/03/2024$0.59$0.60
+1.69%		$0.62$0.5710,230 shs$4.77 million
05/02/2024$0.58$0.59
+0.88%		$0.59$0.587,379 shs$4.69 million
05/01/2024$0.61$0.58
-4.76%		$0.58$0.58180 shs$4.65 million
04/30/2024$0.58$0.61
+4.28%		$0.61$0.569,947 shs$4.89 million
04/29/2024$0.56$0.58
+4.94%		$0.62$0.5527,536 shs$4.68 million
04/26/2024$0.55$0.56
+1.92%		$0.59$0.5350,236 shs$4.46 million
04/25/2024$0.63$0.55
-13.51%		$0.60$0.5397,439 shs$4.38 million
04/24/2024$0.63$0.63
+0.21%		$0.65$0.57566,268 shs$5.06 million
04/23/2024$0.64$0.63
-1.33%		$0.65$0.6326,438 shs$5.05 million
04/22/2024$0.60$0.64
+7.31%		$0.65$0.5933,787 shs$5.12 million
04/19/2024$0.52$0.60
+14.86%		$0.62$0.5155,686 shs$4.77 million
04/18/2024$0.47$0.52
+9.72%		$0.56$0.4818,078 shs$4.15 million
04/17/2024$0.49$0.47
-3.55%		$0.53$0.451.06 million shs$3.79 million
04/16/2024$0.50$0.49
-2.06%		$0.55$0.4219,665 shs$3.93 million
04/15/2024$0.56$0.50
-10.24%		$0.56$0.4963,531 shs$4.01 million
04/12/2024$0.54$0.56
+3.11%		$0.60$0.5338,315 shs$4.47 million
04/11/2024$0.54$0.54
+0.02%		$0.58$0.5156,919 shs$4.33 million
04/10/2024$0.49$0.54
+9.47%		$0.62$0.47106,988 shs$4.33 million
04/09/2024$0.50$0.49
-1.16%		$0.50$0.4817,595 shs$3.96 million
04/08/2024$0.47$0.50
+6.17%		$0.50$0.4538,140 shs$4.00 million
04/05/2024$0.44$0.47
+6.82%		$0.50$0.4414,555 shs$3.77 million
04/04/2024$0.49$0.44
-10.20%		$0.49$0.4413,110 shs$3.53 million
04/03/2024$0.45$0.49
+8.89%		$0.53$0.4410,542 shs$3.93 million
04/02/2024$0.45$0.45
+1.12%		$0.48$0.4248,455 shs$3.61 million
04/01/2024$0.43$0.45
+3.46%		$0.45$0.429,502 shs$3.57 million
03/29/2024$0.43$0.43$0.45$0.412.57 million shs$3.45 million
03/28/2024$0.47$0.43
-8.49%		$0.45$0.412.57 million shs$3.45 million
03/27/2024$0.42$0.47
+10.67%		$0.52$0.4578,203 shs$3.77 million
03/26/2024$0.41$0.42
+3.51%		$0.47$0.4125,556 shs$3.41 million
03/25/2024$0.43$0.41
-4.69%		$0.47$0.4156,156 shs$3.29 million
03/22/2024$0.45$0.43
-4.59%		$0.49$0.4310,769 shs$3.45 million
03/21/2024$0.43$0.45
+4.69%		$0.47$0.437,607 shs$3.62 million
03/20/2024$0.44$0.43
-2.05%		$0.46$0.438,873 shs$3.46 million
03/19/2024$0.43$0.44
+2.21%		$0.49$0.4411,253 shs$3.53 million
03/18/2024$0.43$0.43
+0.09%		$0.49$0.435,766 shs$3.45 million
03/15/2024$0.44$0.43
-1.35%		$0.50$0.4325,094 shs$3.45 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$0.45$0.44
-3.11%		$0.47$0.4427,930 shs$3.50 million
03/13/2024$0.49$0.45
-7.31%		$0.50$0.42122,074 shs$3.61 million
03/12/2024$0.65$0.49
-25.08%		$0.67$0.45259,436 shs$3.90 million
03/11/2024$0.52$0.65
+24.62%		$0.74$0.50597,399 shs$5.20 million
03/08/2024$0.51$0.52
+1.96%		$0.52$0.5020,203 shs$4.17 million
03/07/2024$0.45$0.51
+13.18%		$0.51$0.4767,818 shs$4.09 million
03/06/2024$0.48$0.45
-5.93%		$0.49$0.458,494 shs$3.61 million
03/05/2024$0.43$0.48
+11.40%		$0.48$0.441,439 shs$3.84 million
03/04/2024$0.47$0.43
-7.92%		$0.49$0.4217,178 shs$3.45 million
03/01/2024$0.45$0.47
+3.55%		$0.48$0.4336,302 shs$3.75 million
02/29/2024$0.49$0.45
-7.75%		$0.50$0.4246,454 shs$3.62 million
02/28/2024$0.46$0.49
+5.87%		$0.49$0.4457,892 shs$3.92 million
02/27/2024$0.46$0.46
+0.39%		$0.49$0.4627,276 shs$3.71 million
02/26/2024$0.48$0.46
-4.17%		$0.49$0.4619,946 shs$3.69 million
02/23/2024$0.48$0.48
+0.97%		$0.50$0.4723,834 shs$3.85 million
02/22/2024$0.48$0.48
-0.98%		$0.50$0.4711,480 shs$3.81 million
02/21/2024$0.49$0.48
-2.66%		$0.52$0.4613,966 shs$3.85 million
02/20/2024$0.49$0.49
-0.08%		$0.52$0.4930,080 shs$3.96 million
02/19/2024$0.49$0.49
+0.01%		$0.51$0.4830,100 shs$3.96 million
02/16/2024$0.52$0.49
-5.10%		$0.51$0.4830,180 shs$3.96 million
02/15/2024$0.51$0.52
+2.38%		$0.54$0.4821,357 shs$4.17 million
02/14/2024$0.51$0.51
-1.11%		$0.55$0.4643,265 shs$4.07 million
02/13/2024$0.49$0.51
+4.84%		$0.67$0.47368,087 shs$4.12 million
02/12/2024$0.49$0.49
+0.19%		$0.49$0.4721,300 shs$3.93 million
02/09/2024$0.48$0.49
+1.33%		$0.50$0.478,389 shs$3.92 million

Related Companies:
This page (NASDAQ:ESGL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research