Skip to main content
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 (%)
Jul 31, 2014 0.4300 0.4800 0.4300 0.4800 39,581 +0.05(+11.63%)
Jul 30, 2014 0.4700 0.4700 0.4000 0.4300 32,110 +0.03(+7.50%)
Jul 29, 2014 0.4000 0.4000 0.4000 0.4000 100 -0.07(-14.89%)
Jul 25, 2014 0.4700 0.4700 0.4700 0.4700 4,052 +0.01(+2.17%)
Jul 24, 2014 0.4500 0.4600 0.4500 0.4600 29,000 +0.01(+2.22%)
Jul 18, 2014 0.4500 0.4500 0.4500 19 +0.00(+0.00%)
Jul 15, 2014 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jul 11, 2014 0.4800 0.4800 0.4800 21 +0.03(+6.67%)
Jul 10, 2014 0.5000 0.5000 0.4500 0.4500 2,901 -0.07(-13.46%)
Jul 07, 2014 0.5200 0.5200 0.5200 24 +0.02(+4.00%)
Jul 02, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 01, 2014 0.4500 0.5000 0.4500 0.5000 2,900 +0.00(+0.00%)
Jun 30, 2014 0.4900 0.5000 0.4800 0.5000 95,101 +0.01(+2.04%)
Jun 27, 2014 0.4500 0.4900 0.4400 0.4900 288,002 +0.06(+13.95%)
Jun 26, 2014 0.4500 0.4500 0.4300 0.4300 700 -0.02(-4.44%)
Jun 25, 2014 0.4700 0.4700 0.4500 0.4500 715 -0.01(-2.17%)
Jun 24, 2014 0.4400 0.4600 0.4400 0.4600 30,018 +0.03(+6.98%)
Jun 23, 2014 0.4500 0.4500 0.4300 0.4300 136,433 -0.02(-4.44%)
Jun 20, 2014 0.4600 0.4600 0.4500 0.4500 23,749 +0.01(+2.27%)
Jun 19, 2014 0.4600 0.4600 0.4400 0.4400 19,221 +0.01(+2.33%)
Jun 18, 2014 0.4300 0.4300 0.4300 0.4300 125 -0.03(-6.52%)
Jun 17, 2014 0.4300 0.4600 0.4300 0.4600 8,498 +0.01(+2.22%)
Jun 16, 2014 0.4100 0.4600 0.4100 0.4500 52,808 +0.00(+0.00%)
Jun 12, 2014 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jun 11, 2014 0.4000 0.4300 0.4000 0.4300 150,791 +0.03(+7.50%)
Jun 10, 2014 0.2600 0.4000 0.2600 0.4000 136,288 +0.10(+33.29%)
Jun 05, 2014 0.3001 0.3001 0.3001 0.3001 27 +0.00(+0.03%)
Jun 04, 2014 0.3000 0.3300 0.2500 0.3000 25,580 +0.00(+0.00%)
Jun 03, 2014 0.2500 0.3000 0.2500 0.3000 16,185 +0.05(+20.05%)
Jun 02, 2014 0.4100 0.4500 0.1500 0.2499 132,510 -0.32(-56.15%)
May 30, 2014 0.5700 0.5700 0.5699 0.5699 1,090 -0.13(-18.57%)
May 29, 2014 0.6500 0.6999 0.6500 0.6999 1,204 +0.10(+16.65%)
May 27, 2014 0.6000 0.6000 0.6000 18 +0.14(+31.87%)
May 22, 2014 0.4550 0.4550 0.4550 0 -0.24(-35.00%)
May 20, 2014 0.7000 0.7000 0.7000 0.7000 58 -0.05(-6.67%)
May 16, 2014 0.7500 0.7500 0.7500 1 +0.39(+107.76%)
May 15, 2014 0.3610 0.3610 0.3610 0.3610 421 +0.01(+3.14%)
May 14, 2014 0.3500 0.3500 0.3500 0.3500 279 -0.00(-0.03%)
May 12, 2014 0.3501 0.3501 0.3501 18 -0.05(-12.47%)
May 07, 2014 0.4000 0.4000 0.4000 6 +0.01(+2.56%)
May 06, 2014 0.3700 0.3900 0.3700 0.3900 1,049 +0.01(+2.63%)
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.