S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
Free Trial

ESGL (ESGL) Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free ESGL Stock Alerts
$0.58
+0.07 (+13.73%)
(As of 09:37 AM ET)
Compare
Stock AnalysisChartHeadlines

ESGL Stock Price Performance

5 Day
Performance
+4.17%
1 Month
Performance
+31.82%
3 Month
Performance
+21.57%
6 Month
Performance
-14.58%
Year-To-Date
Performance
-16.67%
1 Year
Performance
-98.19%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

ESGL Stock Chart for Friday, April, 19, 2024

ESGL Chart by TradingView

ESGL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$0.47$0.51
+8.03%		$0.56$0.4818,013 shs$4.09 million
04/17/2024$0.49$0.47
-3.55%		$0.53$0.452.10 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$0.4125,560 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$0.45$0.45
-0.81%		$0.47$0.437,608 shs$3.62 million
03/20/2024$0.44$0.45
+3.39%		$0.46$0.438,773 shs$3.65 million
03/19/2024$0.44$0.44
+0.46%		$0.49$0.4411,253 shs$3.53 million
03/18/2024$0.43$0.44
+1.84%		$0.49$0.435,766 shs$3.51 million
03/15/2024$0.44$0.43
-1.35%		$0.50$0.4325,094 shs$3.45 million
03/14/2024$0.45$0.44
-3.11%		$0.47$0.4427,928 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$3.89 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$0.5020,204 shs$4.17 million
03/07/2024$0.49$0.51
+5.15%		$0.51$0.4767,818 shs$4.09 million
03/06/2024$0.48$0.49
+1.25%		$0.49$0.458,494 shs$3.89 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
+0.20%		$0.49$0.4627,276 shs$3.70 million
02/26/2024$0.48$0.46
-3.98%		$0.49$0.4619,946 shs$3.70 million
02/23/2024$0.48$0.48
+0.97%		$0.50$0.4723,834 shs$3.85 million
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
+4.86%		$0.67$0.47375,795 shs$4.12 million
02/12/2024$0.49$0.49
+0.17%		$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
02/08/2024$0.49$0.48
-1.59%		$0.50$0.4813,486 shs$3.87 million
02/07/2024$0.48$0.49
+2.40%		$0.49$0.475,190 shs$3.93 million
02/06/2024$0.47$0.48
+0.86%		$0.50$0.4816,411 shs$3.84 million
02/05/2024$0.50$0.47
-4.83%		$0.49$0.4613,399 shs$3.81 million
02/02/2024$0.48$0.50
+2.93%		$0.50$0.4624,766 shs$4.00 million
02/01/2024$0.47$0.48
+3.15%		$0.48$0.4514,592 shs$3.89 million
01/31/2024$0.45$0.47
+4.19%		$0.48$0.4524,134 shs$3.77 million
01/30/2024$0.50$0.45
-10.62%		$0.49$0.4485,768 shs$3.62 million
01/29/2024$0.50$0.50
+0.94%		$0.52$0.487,877 shs$4.05 million
01/26/2024$0.48$0.50
+4.17%		$0.50$0.475,031 shs$4.01 million
01/25/2024$0.51$0.48
-4.95%		$0.50$0.487,922 shs$3.85 million
01/24/2024$0.55$0.51
-7.34%		$0.54$0.4662,716 shs$4.05 million
01/23/2024$0.47$0.55
+14.81%		$0.67$0.53565,822 shs$4.37 million
01/22/2024$0.48$0.47
-0.50%		$0.47$0.4511,509 shs$3.81 million
01/19/2024$0.49$0.48
-3.36%		$0.48$0.4617,377 shs$3.83 million
01/18/2024$0.51$0.49
-3.01%		$0.52$0.4520,474 shs$3.96 million

Related Companies:
This page (NYSEARCA:ESGL) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research