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 (%)
Jun 30, 2017 0.6050 0.7500 0.5000 0.6500 36,961 +0.05(+8.33%)
Jun 29, 2017 0.6000 0.7500 0.5550 0.6000 33,120 +0.00(+0.00%)
Jun 28, 2017 0.7000 0.7300 0.6000 0.6000 23,608 -0.20(-25.00%)
Jun 27, 2017 0.8000 0.8000 0.6500 0.8000 32,697 +0.06(+8.11%)
Jun 26, 2017 0.7500 0.8100 0.7000 0.7400 65,138 -0.02(-1.99%)
Jun 23, 2017 0.7100 0.9500 0.7000 0.7550 59,381 -0.09(-11.18%)
Jun 22, 2017 1.150 1.150 0.7700 0.8500 176,523 -0.30(-26.09%)
Jun 21, 2017 1.705 1.705 1.000 1.150 310,432 -0.41(-26.28%)
Jun 20, 2017 1.400 1.900 1.400 1.560 199,729 +0.21(+15.56%)
Jun 19, 2017 1.250 1.360 1.150 1.350 91,011 +0.24(+21.62%)
Jun 16, 2017 1.000 1.300 0.9700 1.110 213,542 +0.16(+16.84%)
Jun 15, 2017 0.8000 1.000 0.7000 0.9500 207,420 +0.25(+35.71%)
Jun 14, 2017 0.3800 0.7000 0.3800 0.7000 199,548 +0.32(+84.21%)
Jun 13, 2017 0.2810 0.3900 0.2500 0.3800 96,209 +0.10(+35.71%)
Jun 12, 2017 0.2510 0.3800 0.2200 0.2800 86,657 +0.00(+0.00%)
Jun 09, 2017 0.2550 0.4200 0.2000 0.2800 109,096 -0.12(-30.00%)
Jun 08, 2017 0.4500 0.4500 0.2600 0.4000 219,445 -0.07(-14.89%)
Jun 07, 2017 0.6000 0.7000 0.3500 0.4700 376,217 -0.18(-27.69%)
Jun 06, 2017 0.2500 1.000 0.2500 0.6500 471,525 -1.72(-72.55%)
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%)
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.