Free Trial

ESGL (ESGL) Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free ESGL Stock Alerts
$0.57
-0.01 (-1.73%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartHeadlines

ESGL Stock Price Performance

5 Day
Performance
-16.06%
1 Month
Performance
+1.74%
3 Month
Performance
+11.52%
6 Month
Performance
+23.34%
Year-To-Date
Performance
-18.61%
1 Year
Performance
-98.23%
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 Paradigm Press
Biden FINISHED On June 13th?
Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.
Click here now to see his shocking evidence.

ESGL Stock Chart for Tuesday, May, 14, 2024

ESGL Chart by TradingView

ESGL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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$0.5551,513 shs$4.81 million
05/09/2024$0.67$0.67
+0.13%		$0.72$0.655,776 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$0.58$0.58$0.60$0.569,947 shs$4.65 million
04/30/2024$0.58$0.58
-0.68%		$0.60$0.569,947 shs$4.65 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$0.51$0.60
+16.67%		$0.62$0.5155,686 shs$4.77 million
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
My system predicted the BA collapse – now it’s issuing an AI warning (Ad)

Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"

Click to see why a similar situation is currently brewing in the AI market...
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
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

Related Companies:
This page (NYSEARCA:ESGL) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The only AI company you should be looking at
Behind the Markets