Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Science Solutions Inc (OP: ESSI )

N/A 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 (%)
Oct 31, 2017 0.1910 0.2350 0.1600 0.2000 33,252 -0.03(-14.89%)
Oct 30, 2017 0.2350 0.2350 0.1500 0.2350 14,598 +0.03(+17.50%)
Oct 27, 2017 0.2000 0.2000 0.1700 0.2000 15,654 -0.00(-0.50%)
Oct 26, 2017 0.2000 0.2350 0.2000 0.2010 41,614 +0.00(+0.50%)
Oct 25, 2017 0.2000 0.2220 0.2000 0.2000 55,424 +0.00(+0.00%)
Oct 24, 2017 0.2100 0.2220 0.2000 0.2000 11,847 +0.00(+0.00%)
Oct 23, 2017 0.2000 0.2250 0.2000 0.2000 49,892 -0.02(-9.09%)
Oct 20, 2017 0.2110 0.2400 0.2000 0.2200 16,522 +0.02(+10.00%)
Oct 19, 2017 0.2110 0.2110 0.2000 0.2000 8,450 +0.00(+0.00%)
Oct 18, 2017 0.2110 0.2400 0.2000 0.2000 6,353 +0.00(+0.00%)
Oct 17, 2017 0.2400 0.2400 0.2000 0.2000 12,743 -0.04(-16.67%)
Oct 16, 2017 0.2100 0.2400 0.2000 0.2400 8,607 +0.04(+20.00%)
Oct 13, 2017 0.2200 0.2400 0.2000 0.2000 67,996 -0.01(-4.76%)
Oct 12, 2017 0.2020 0.2200 0.2000 0.2100 8,302 +0.00(+0.00%)
Oct 11, 2017 0.2480 0.2480 0.2020 0.2100 30,383 +0.00(+0.00%)
Oct 10, 2017 0.2100 0.2100 0.2100 0.2100 31,121 +0.00(+0.00%)
Oct 09, 2017 0.2020 0.2400 0.2020 0.2100 19,634 +0.01(+3.96%)
Oct 06, 2017 0.2200 0.2400 0.2020 0.2020 40,301 -0.01(-3.81%)
Oct 05, 2017 0.2900 0.2900 0.2100 0.2100 64,475 +0.01(+2.44%)
Oct 04, 2017 0.2200 0.2400 0.2000 0.2050 11,961 -0.02(-6.82%)
Oct 03, 2017 0.2950 0.2950 0.2050 0.2200 30,517 +0.02(+10.00%)
Oct 02, 2017 0.2550 0.3000 0.2000 0.2000 57,657 -0.05(-21.57%)
Sep 29, 2017 0.2550 0.2550 0.2100 0.2550 10,100 -0.01(-1.92%)
Sep 28, 2017 0.2200 0.2650 0.2200 0.2600 21,897 +0.06(+30.00%)
Sep 27, 2017 0.2650 0.3000 0.2000 0.2000 23,657 -0.07(-24.53%)
Sep 26, 2017 0.2610 0.3600 0.2000 0.2650 9,410 +0.03(+10.42%)
Sep 25, 2017 0.2650 0.2650 0.2200 0.2400 11,192 -0.01(-4.00%)
Sep 22, 2017 0.2650 0.2650 0.2300 0.2500 11,457 +0.02(+8.70%)
Sep 21, 2017 0.2600 0.2600 0.2300 0.2300 2,129 -0.02(-8.00%)
Sep 20, 2017 0.2600 0.3800 0.2000 0.2500 34,585 +0.05(+25.00%)
Sep 19, 2017 0.2600 0.2610 0.2000 0.2000 11,425 -0.06(-23.08%)
Sep 18, 2017 0.2650 0.2700 0.2000 0.2600 35,286 +0.00(+0.00%)
Sep 15, 2017 0.3800 0.3800 0.2000 0.2600 21,077 +0.01(+4.00%)
Sep 14, 2017 0.2000 0.3500 0.2000 0.2500 31,858 -0.01(-3.85%)
Sep 13, 2017 0.2700 0.3100 0.2000 0.2600 13,872 -0.04(-13.33%)
Sep 12, 2017 0.3000 0.3500 0.2200 0.3000 37,253 -0.04(-11.76%)
Sep 11, 2017 0.3000 0.3500 0.2700 0.3400 32,183 +0.08(+28.30%)
Sep 08, 2017 0.3000 0.3000 0.2600 0.2650 9,468 -0.03(-11.67%)
Sep 07, 2017 0.3000 0.3000 0.2500 0.3000 67,861 +0.05(+20.00%)
Sep 06, 2017 0.2300 0.2600 0.2000 0.2500 29,203 +0.03(+13.64%)
Sep 05, 2017 0.2800 0.2800 0.2000 0.2200 72,307 -0.06(-21.43%)
Sep 01, 2017 0.1500 0.2700 0.1500 0.2800 26,116 +0.00(+0.00%)
Aug 31, 2017 0.3000 0.3000 0.2000 0.2800 34,163 -0.02(-6.67%)
Aug 30, 2017 0.2500 0.3000 0.2500 0.3000 18,778 +0.05(+20.00%)
Aug 29, 2017 0.2900 0.3100 0.2500 0.2500 30,306 -0.04(-13.79%)
Aug 28, 2017 0.2900 0.3000 0.2800 0.2900 6,596 -0.01(-3.33%)
Aug 25, 2017 0.2800 0.3300 0.2800 0.3000 22,276 +0.00(+0.00%)
Aug 24, 2017 0.2900 0.3100 0.2900 0.3000 35,588 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3330 0.3000 0.3000 20,160 -0.03(-9.09%)
Aug 22, 2017 0.3210 0.4200 0.3000 0.3300 57,836 +0.01(+3.13%)
Aug 21, 2017 0.3200 0.3600 0.3200 0.3200 7,301 -0.03(-8.83%)
Aug 18, 2017 0.3510 0.4250 0.3000 0.3510 22,385 +0.00(+0.29%)
Aug 17, 2017 0.3600 0.4250 0.3210 0.3500 56,025 -0.06(-14.63%)
Aug 16, 2017 0.4100 0.4100 0.3000 0.4100 8,696 +0.05(+13.89%)
Aug 15, 2017 0.3400 0.4500 0.3200 0.3600 26,630 +0.01(+2.86%)
Aug 14, 2017 0.4000 0.4000 0.3500 0.3500 50,040 -0.05(-12.72%)
Aug 11, 2017 0.4850 0.4850 0.4000 0.4010 9,186 +0.02(+5.53%)
Aug 10, 2017 0.4950 0.4950 0.3700 0.3800 56,240 -0.00(-0.52%)
Aug 09, 2017 0.4000 0.4100 0.3500 0.3820 38,627 -0.02(-4.50%)
Aug 08, 2017 0.4800 0.4850 0.3500 0.4000 18,555 -0.08(-16.67%)
Aug 07, 2017 0.4500 0.4800 0.3500 0.4800 21,447 +0.01(+3.00%)
Aug 04, 2017 0.4650 0.5000 0.3500 0.4660 16,329 +0.02(+3.56%)
Aug 03, 2017 0.4510 0.4800 0.3000 0.4500 16,454 +0.00(+0.00%)
Aug 02, 2017 0.5100 0.5100 0.4500 0.4500 76,851 -0.07(-12.62%)
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.