Free Trial

ESGL (ESGL) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free ESGL Stock Alerts
$0.70
+0.02 (+3.09%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ESGL Stock Price Performance

5 Day
Performance
+18.06%
1 Month
Performance
+17.65%
3 Month
Performance
+41.93%
6 Month
Performance
+42.86%
Year-To-Date
Performance
+0.57%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ESGL Stock Chart for Monday, May, 20, 2024

ESGL Chart by TradingView

ESGL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.68$0.70
+3.09%		$0.72$0.6567,098 shs$5.61 million
05/16/2024$0.59$0.68
+14.52%		$0.72$0.60124,903 shs$5.45 million
05/15/2024$0.57$0.59
+4.66%		$0.62$0.5716,706 shs$4.76 million
05/14/2024$0.58$0.57
-2.33%		$0.63$0.5767,876 shs$4.54 million
05/13/2024$0.60$0.58
-3.33%		$0.63$0.5684,433 shs$4.65 million
05/10/2024$0.67$0.60
-11.10%		$0.71$0.5551,501 shs$4.81 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:ESGL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research