Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Science Solutions Inc (OP: ESSI )

0.0005 UNCHANGED
Last Price Updated: 11:09 AM EDT, Oct 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2017 2.368 2.368 2.368 0 +0.04(+1.62%)
May 18, 2017 2.270 2.360 2.260 2.330 176,288 +0.08(+3.60%)
May 17, 2017 2.055 2.280 2.055 2.249 162,639 +0.08(+3.64%)
May 16, 2017 2.395 2.395 2.150 2.170 360,054 -0.23(-9.58%)
May 15, 2017 2.400 2.480 2.400 2.400 217,554 -0.01(-0.41%)
May 12, 2017 2.290 2.440 2.290 2.410 183,535 +0.08(+3.43%)
May 11, 2017 2.185 2.440 2.185 2.330 221,454 +0.11(+4.86%)
May 10, 2017 2.110 2.360 2.020 2.222 409,454 +0.12(+5.81%)
May 09, 2017 2.385 2.390 2.040 2.100 572,985 -0.34(-13.93%)
May 08, 2017 2.615 2.640 2.200 2.440 697,252 -0.15(-5.79%)
May 05, 2017 2.090 2.700 2.090 2.590 1,236,944 +0.52(+25.12%)
May 04, 2017 1.880 2.100 1.800 2.070 664,979 +0.28(+15.64%)
May 03, 2017 1.545 1.790 1.530 1.790 575,954 +0.24(+15.48%)
May 02, 2017 1.175 1.580 1.170 1.550 577,832 +0.35(+29.17%)
May 01, 2017 1.415 1.420 1.200 1.200 564,436 -0.27(-18.09%)
Apr 28, 2017 1.530 1.540 1.370 1.465 169,903 -0.07(-4.87%)
Apr 27, 2017 1.760 1.770 1.450 1.540 462,467 -0.20(-11.49%)
Apr 26, 2017 1.745 1.850 1.520 1.740 665,545 +0.05(+2.96%)
Apr 25, 2017 1.640 1.690 1.290 1.690 1,315,161 -0.05(-2.87%)
Apr 24, 2017 2.265 2.270 1.660 1.740 1,282,774 -0.55(-24.02%)
Apr 21, 2017 2.695 2.700 2.250 2.290 1,069,283 -0.41(-15.19%)
Apr 20, 2017 2.905 2.910 2.550 2.700 576,814 -0.21(-7.22%)
Apr 19, 2017 3.000 3.000 2.800 2.910 484,496 -0.08(-2.68%)
Apr 18, 2017 3.030 3.080 2.940 2.990 362,503 -0.05(-1.54%)
Apr 17, 2017 3.150 3.150 3.020 3.037 106,246 -0.09(-2.97%)
Apr 13, 2017 3.140 3.200 3.114 3.130 48,778 -0.03(-0.95%)
Apr 12, 2017 3.055 3.170 3.030 3.160 134,522 +0.10(+3.27%)
Apr 11, 2017 3.070 3.100 3.030 3.060 169,792 -0.01(-0.26%)
Apr 10, 2017 3.040 3.100 3.030 3.068 147,301 +0.03(+1.09%)
Apr 07, 2017 3.095 3.100 2.960 3.035 326,741 -0.07(-2.16%)
Apr 06, 2017 3.165 3.165 3.070 3.102 142,375 -0.03(-0.89%)
Apr 05, 2017 3.390 3.400 3.120 3.130 149,553 -0.22(-6.57%)
Apr 04, 2017 3.340 3.400 3.310 3.350 51,765 -0.01(-0.30%)
Apr 03, 2017 3.385 3.450 3.300 3.360 137,147 -0.03(-0.88%)
Mar 31, 2017 3.330 3.400 3.320 3.390 116,713 +0.07(+2.11%)
Mar 30, 2017 3.280 3.350 3.250 3.320 202,301 +0.10(+3.11%)
Mar 29, 2017 3.190 3.320 3.190 3.220 100,242 +0.06(+1.90%)
Mar 28, 2017 3.115 3.250 3.090 3.160 116,772 +0.06(+1.94%)
Mar 27, 2017 3.175 3.190 3.040 3.100 93,189 -0.06(-1.90%)
Mar 24, 2017 3.110 3.200 3.110 3.160 71,599 +0.03(+0.96%)
Mar 23, 2017 3.150 3.186 3.050 3.130 133,642 -0.06(-1.88%)
Mar 22, 2017 3.315 3.340 3.120 3.190 110,296 -0.15(-4.49%)
Mar 21, 2017 3.270 3.352 3.260 3.340 100,296 +0.07(+2.14%)
Mar 20, 2017 3.350 3.390 3.260 3.270 67,146 -0.06(-1.80%)
Mar 17, 2017 3.330 3.380 3.270 3.330 113,895 +0.01(+0.30%)
Mar 16, 2017 3.215 3.320 3.180 3.320 109,064 +0.15(+4.73%)
Mar 15, 2017 3.260 3.390 3.100 3.170 102,434 -0.10(-3.06%)
Mar 14, 2017 3.225 3.270 3.000 3.270 236,353 +0.07(+2.19%)
Mar 13, 2017 3.395 3.400 3.190 3.200 218,644 -0.19(-5.60%)
Mar 10, 2017 3.335 3.400 3.330 3.390 89,687 +0.05(+1.50%)
Mar 09, 2017 3.380 3.440 3.320 3.340 91,626 -0.05(-1.47%)
Mar 08, 2017 3.500 3.530 3.350 3.390 142,995 -0.10(-2.81%)
Mar 07, 2017 3.470 3.550 3.450 3.488 140,416 +0.02(+0.52%)
Mar 06, 2017 3.360 3.490 3.350 3.470 190,313 +0.12(+3.58%)
Mar 03, 2017 3.175 3.360 3.150 3.350 168,581 +0.16(+5.02%)
Mar 02, 2017 3.405 3.420 3.140 3.190 360,521 -0.22(-6.45%)
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.