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 (%)
Nov 30, 2018 0.0280 0.0290 0.0280 0.0290 7,300 +0.00(+16.00%)
Nov 29, 2018 0.0280 0.0280 0.0250 0.0250 2,204 -0.01(-37.50%)
Nov 28, 2018 0.0250 0.0400 0.0250 0.0400 27,090 -0.01(-16.67%)
Nov 27, 2018 0.0480 0.0480 0.0200 0.0480 28,760 +0.00(+9.09%)
Nov 26, 2018 0.0390 0.0440 0.0250 0.0440 14,295 +0.01(+18.92%)
Nov 23, 2018 0.0480 0.0480 0.0370 0.0370 6,000 +0.00(+0.00%)
Nov 21, 2018 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Nov 20, 2018 0.0370 0.0400 0.0300 0.0380 23,421 -0.00(-5.00%)
Nov 19, 2018 0.0300 0.0400 0.0300 0.0400 1,279 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.0380 0.0400 10,400 +0.01(+33.33%)
Nov 15, 2018 0.0300 0.0300 0.0300 0.0300 400 -0.02(-40.00%)
Nov 14, 2018 0.0380 0.0500 0.0380 0.0500 4,450 +0.01(+35.14%)
Nov 13, 2018 0.0400 0.0400 0.0370 0.0370 3,100 -0.00(-2.63%)
Nov 09, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Nov 08, 2018 0.0380 0.0380 0.0380 0.0380 3,440 -0.00(-2.56%)
Nov 07, 2018 0.0380 0.0390 0.0380 0.0390 8,544 -0.01(-13.33%)
Nov 06, 2018 0.0300 0.0480 0.0250 0.0450 32,329 -0.00(-6.25%)
Nov 05, 2018 0.0530 0.0580 0.0380 0.0480 34,975 +0.03(+140.00%)
Nov 02, 2018 0.0200 0.0390 0.0200 0.0200 1,400 -0.02(-47.37%)
Nov 01, 2018 0.0480 0.0480 0.0380 0.0380 1,102 +0.00(+0.00%)
Oct 31, 2018 0.0490 0.0500 0.0360 0.0380 15,293 -0.01(-20.83%)
Oct 30, 2018 0.0339 0.0480 0.0300 0.0480 6,130 +0.02(+60.00%)
Oct 29, 2018 0.0360 0.0450 0.0200 0.0300 12,480 +0.00(+0.00%)
Oct 26, 2018 0.0200 0.0300 0.0200 0.0300 4,300 +0.00(+0.00%)
Oct 25, 2018 0.0300 0.0300 0.0300 0.0300 9,338 +0.01(+45.63%)
Oct 24, 2018 0.0370 0.0370 0.0206 0.0206 2,073 +0.00(+3.00%)
Oct 23, 2018 0.0360 0.0360 0.0200 0.0200 33,137 -0.01(-33.33%)
Oct 22, 2018 0.0300 0.0300 0.0220 0.0300 2,998 +0.00(+0.00%)
Oct 19, 2018 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Oct 18, 2018 0.0360 0.0500 0.0300 0.0300 30,700 -0.01(-23.08%)
Oct 17, 2018 0.0500 0.0500 0.0200 0.0390 1,085 -0.01(-22.00%)
Oct 16, 2018 0.0350 0.0700 0.0350 0.0500 58,320 +0.00(+0.00%)
Oct 15, 2018 0.0350 0.0500 0.0330 0.0500 15,446 +0.03(+150.00%)
Oct 12, 2018 0.0360 0.0400 0.0200 0.0200 22,800 -0.01(-33.33%)
Oct 11, 2018 0.0360 0.0500 0.0300 0.0300 19,283 -0.01(-14.29%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2018 0.0350 0.0350 0.0350 0.0350 2,324 +0.00(+0.00%)
Oct 05, 2018 0.0370 0.0370 0.0350 0.0350 10,000 -0.00(-2.78%)
Oct 04, 2018 0.0500 0.0500 0.0360 0.0360 32,341 -0.01(-28.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0300 0.0500 7,555 +0.01(+24.69%)
Oct 01, 2018 0.0460 0.0750 0.0400 0.0401 16,100 +0.01(+33.67%)
Sep 28, 2018 0.0390 0.0460 0.0300 0.0300 25,100 -0.01(-14.29%)
Sep 27, 2018 0.0360 0.0380 0.0350 0.0350 4,001 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0350 0.0350 19,109 +0.00(+6.06%)
Sep 25, 2018 0.0400 0.0400 0.0330 0.0330 7,525 -0.01(-17.50%)
Sep 24, 2018 0.0600 0.0600 0.0400 0.0400 4,603 +0.00(+14.29%)
Sep 21, 2018 0.0850 0.0850 0.0350 0.0350 33,800 +0.00(+0.00%)
Sep 20, 2018 0.0380 0.0600 0.0330 0.0350 17,604 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0300 0.0350 126,830 -0.00(-12.50%)
Sep 18, 2018 0.0410 0.0600 0.0400 0.0400 7,583 -0.02(-33.33%)
Sep 17, 2018 0.0550 0.0600 0.0400 0.0600 32,253 +0.01(+20.00%)
Sep 14, 2018 0.0540 0.0540 0.0400 0.0500 6,400 -0.00(-7.41%)
Sep 13, 2018 0.0400 0.0540 0.0400 0.0540 31,416 +0.00(+8.00%)
Sep 12, 2018 0.0400 0.0500 0.0400 0.0500 18,675 -0.01(-10.71%)
Sep 11, 2018 0.0560 0.0560 0.0560 0.0560 600 +0.01(+12.00%)
Sep 10, 2018 0.0550 0.0550 0.0500 0.0500 3,282 -0.01(-10.71%)
Sep 07, 2018 0.0560 0.0560 0.0560 0.0560 5,500 +0.01(+12.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 2,107 -0.01(-12.28%)
Sep 05, 2018 0.0560 0.0570 0.0500 0.0570 39,118 +0.01(+14.00%)
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.