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 (%)
Jan 31, 2018 0.2110 0.2150 0.1800 0.1800 17,700 -0.03(-14.29%)
Jan 30, 2018 0.2050 0.2480 0.2050 0.2100 43,149 -0.02(-10.64%)
Jan 29, 2018 0.2490 0.2600 0.2350 0.2350 31,237 -0.01(-2.08%)
Jan 26, 2018 0.2210 0.3000 0.2210 0.2400 96,112 -0.01(-4.00%)
Jan 25, 2018 0.2000 0.2500 0.2000 0.2500 63,003 +0.07(+38.12%)
Jan 24, 2018 0.2000 0.2600 0.1810 0.1810 141,510 -0.02(-9.50%)
Jan 23, 2018 0.1950 0.2000 0.1610 0.2000 39,474 -0.02(-9.09%)
Jan 22, 2018 0.1710 0.2800 0.1500 0.2200 158,117 +0.08(+51.72%)
Jan 19, 2018 0.0950 0.1500 0.0710 0.1450 191,588 +0.06(+81.25%)
Jan 18, 2018 0.0710 0.0820 0.0700 0.0800 18,848 -0.01(-9.09%)
Jan 17, 2018 0.0900 0.0940 0.0880 0.0880 25,920 +0.01(+7.32%)
Jan 16, 2018 0.0600 0.1000 0.0560 0.0820 42,851 +0.02(+36.67%)
Jan 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2018 0.0010 0.0650 0.0010 0.0600 63,179 +0.00(+0.00%)
Jan 10, 2018 0.0610 0.0610 0.0550 0.0600 11,599 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.1000 0.0550 0.0600 32,155 +0.00(+0.00%)
Jan 08, 2018 0.0640 0.0650 0.0450 0.0600 29,304 +0.00(+9.09%)
Jan 05, 2018 0.0540 0.0600 0.0500 0.0550 18,115 +0.00(+1.85%)
Jan 04, 2018 0.0400 0.0950 0.0400 0.0540 54,540 +0.00(+8.00%)
Jan 03, 2018 0.0530 0.0600 0.0400 0.0500 28,491 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0600 0.0500 0.0500 17,106 -0.00(-9.09%)
Dec 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Dec 28, 2017 0.0400 0.0600 0.0400 0.0520 61,105 +0.00(+4.00%)
Dec 27, 2017 0.0500 0.0600 0.0450 0.0500 67,491 +0.00(+0.00%)
Dec 26, 2017 0.0450 0.0500 0.0450 0.0500 63,714 +0.01(+11.11%)
Dec 22, 2017 0.0650 0.0670 0.0450 0.0450 42,824 -0.02(-30.77%)
Dec 21, 2017 0.0600 0.0900 0.0450 0.0650 37,354 +0.01(+8.33%)
Dec 20, 2017 0.0980 0.0980 0.0410 0.0600 68,736 +0.02(+46.34%)
Dec 19, 2017 0.0510 0.0850 0.0410 0.0410 63,620 -0.00(-2.38%)
Dec 18, 2017 0.0360 0.1000 0.0200 0.0420 99,984 -0.01(-16.00%)
Dec 15, 2017 0.0300 0.3600 0.0300 0.0500 148,609 +0.01(+25.00%)
Dec 14, 2017 0.0500 0.0500 0.0300 0.0400 66,277 -0.01(-20.00%)
Dec 13, 2017 0.0530 0.0600 0.0300 0.0500 51,076 -0.01(-16.67%)
Dec 12, 2017 0.0590 0.0600 0.0400 0.0600 40,049 +0.00(+5.26%)
Dec 11, 2017 0.0560 0.0600 0.0300 0.0570 50,289 +0.03(+90.00%)
Dec 08, 2017 0.0580 0.0600 0.0300 0.0300 6,685 -0.02(-40.00%)
Dec 07, 2017 0.0580 0.0600 0.0500 0.0500 35,990 +0.00(+0.00%)
Dec 06, 2017 0.0980 0.1000 0.0500 0.0500 52,178 +0.02(+66.67%)
Dec 05, 2017 0.1000 0.1000 0.0300 0.0300 21,084 -0.03(-48.28%)
Dec 04, 2017 0.0800 0.0500 0.0580 53,190 -0.02(-27.50%)
Dec 01, 2017 0.0600 0.0800 0.0500 0.0800 37,019 +0.02(+35.59%)
Nov 30, 2017 0.0630 0.0700 0.0500 0.0590 37,396 -0.02(-21.33%)
Nov 29, 2017 0.0720 0.0800 0.0500 0.0750 22,300 -0.01(-6.25%)
Nov 28, 2017 0.0700 0.0900 0.0500 0.0800 43,596 +0.01(+14.29%)
Nov 27, 2017 0.1000 0.1100 0.0700 0.0700 22,730 -0.03(-30.00%)
Nov 24, 2017 0.1000 0.1000 0.0700 0.1000 5,808 +0.02(+25.00%)
Nov 22, 2017 0.0950 0.1000 0.0700 0.0800 18,876 +0.00(+0.00%)
Nov 21, 2017 0.0990 0.1000 0.0800 0.0800 41,726 -0.00(-2.44%)
Nov 20, 2017 0.0820 0.1200 0.0800 0.0820 42,108 -0.01(-9.89%)
Nov 17, 2017 0.0900 0.1020 0.0500 0.0910 63,025 +0.00(+1.11%)
Nov 16, 2017 0.1000 0.1100 0.0900 0.0900 29,463 +0.01(+12.50%)
Nov 15, 2017 0.1080 0.1200 0.0800 0.0800 33,252 -0.02(-20.79%)
Nov 14, 2017 0.1310 0.1500 0.1000 0.1010 31,252 -0.05(-32.67%)
Nov 13, 2017 0.1500 0.1950 0.1000 0.1500 26,178 -0.00(-0.66%)
Nov 10, 2017 0.1510 0.1510 0.1000 0.1510 38,474 +0.00(+0.00%)
Nov 09, 2017 0.1510 0.1600 0.1250 0.1510 37,888 -0.01(-5.63%)
Nov 08, 2017 0.1510 0.1900 0.1300 0.1600 33,825 +0.01(+5.96%)
Nov 07, 2017 0.1510 0.1950 0.1500 0.1510 19,474 +0.00(+0.67%)
Nov 06, 2017 0.1710 0.2000 0.1500 0.1500 51,293 +0.01(+7.14%)
Nov 03, 2017 0.1500 0.2000 0.1400 0.1400 21,145 -0.02(-12.50%)
Nov 02, 2017 0.1500 0.2350 0.1500 0.1600 21,244 +0.01(+6.67%)
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.