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, 2016 1.090 1.200 1.080 1.165 225,573 +0.09(+7.91%)
Oct 28, 2016 0.9450 1.100 0.9400 1.080 505,661 +0.15(+16.13%)
Oct 27, 2016 1.100 1.130 0.8800 0.9300 1,141,596 -0.21(-18.42%)
Oct 26, 2016 1.260 1.260 1.110 1.140 467,516 -0.12(-9.52%)
Oct 25, 2016 1.370 1.370 1.200 1.260 388,627 -0.09(-6.67%)
Oct 24, 2016 1.380 1.430 1.330 1.350 112,569 +0.00(+0.00%)
Oct 21, 2016 1.460 1.500 1.320 1.350 661,056 -0.11(-7.53%)
Oct 20, 2016 1.575 1.580 1.420 1.460 277,903 -0.12(-7.59%)
Oct 19, 2016 1.450 1.600 1.400 1.580 412,497 +0.13(+8.97%)
Oct 18, 2016 1.250 1.500 1.250 1.450 368,201 +0.21(+16.94%)
Oct 17, 2016 1.315 1.330 1.160 1.240 298,749 -0.08(-6.06%)
Oct 14, 2016 1.370 1.452 1.280 1.320 400,011 -0.06(-4.35%)
Oct 13, 2016 1.335 1.400 1.290 1.380 223,910 +0.00(+0.00%)
Oct 12, 2016 1.620 1.620 1.350 1.380 601,214 -0.18(-11.54%)
Oct 11, 2016 1.600 1.600 1.410 1.560 306,036 +0.02(+1.30%)
Oct 10, 2016 1.570 1.730 1.430 1.540 1,028,073 +0.01(+0.65%)
Oct 07, 2016 1.390 1.560 1.350 1.530 374,016 +0.13(+9.29%)
Oct 06, 2016 1.405 1.450 1.200 1.400 511,025 -0.12(-7.83%)
Oct 05, 2016 1.919 1.920 1.410 1.519 655,540 -0.33(-17.89%)
Oct 04, 2016 1.880 1.900 1.760 1.850 565,351 +0.13(+7.62%)
Oct 03, 2016 1.495 1.719 1.450 1.719 336,258 +0.15(+9.49%)
Sep 30, 2016 1.330 1.680 1.330 1.570 524,223 +0.25(+18.94%)
Sep 29, 2016 1.295 1.360 1.200 1.320 259,089 +0.00(+0.00%)
Sep 28, 2016 1.320 1.370 1.150 1.320 513,195 +0.00(+0.00%)
Sep 27, 2016 1.170 1.340 1.170 1.320 675,029 +0.14(+11.86%)
Sep 26, 2016 1.000 1.240 1.000 1.180 613,765 +0.23(+24.21%)
Sep 23, 2016 0.8800 0.9800 0.8300 0.9500 887,947 +0.09(+10.47%)
Sep 22, 2016 0.9775 1.000 0.7900 0.8600 715,598 -0.12(-12.24%)
Sep 21, 2016 0.9950 1.100 0.7900 0.9800 1,143,085 -0.12(-11.07%)
Sep 20, 2016 2.065 2.200 1.070 1.102 2,601,122 -0.92(-45.45%)
Sep 19, 2016 1.420 2.100 1.410 2.020 2,394,555 +0.67(+49.63%)
Sep 16, 2016 0.9010 1.520 0.9010 1.350 1,043,991 +0.45(+50.00%)
Sep 15, 2016 0.8350 0.9800 0.8300 0.9000 328,784 +0.08(+9.33%)
Sep 14, 2016 0.8200 0.8300 0.7956 0.8232 94,683 +0.01(+1.63%)
Sep 13, 2016 0.8300 0.8500 0.8000 0.8100 45,019 -0.01(-1.70%)
Sep 12, 2016 0.8800 0.9000 0.7900 0.8240 352,979 -0.06(-6.36%)
Sep 09, 2016 0.8300 0.8800 0.8100 0.8800 321,582 +0.07(+8.64%)
Sep 08, 2016 0.7600 0.8400 0.7600 0.8100 179,930 +0.05(+6.58%)
Sep 07, 2016 0.7300 0.8190 0.7100 0.7600 477,820 +0.02(+2.70%)
Sep 06, 2016 0.6700 0.8400 0.6500 0.7400 381,472 +0.07(+10.45%)
Sep 02, 2016 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Sep 01, 2016 0.6800 0.7000 0.6600 0.7000 37,216 +0.00(+0.00%)
Aug 31, 2016 0.7100 0.7200 0.6800 0.7000 111,976 -0.02(-2.10%)
Aug 30, 2016 0.7400 0.7400 0.7100 0.7150 68,763 -0.02(-2.05%)
Aug 29, 2016 0.7100 0.7400 0.6900 0.7300 126,984 +0.04(+5.80%)
Aug 26, 2016 0.6600 0.7000 0.6310 0.6900 96,240 +0.03(+4.55%)
Aug 25, 2016 0.6350 0.6900 0.6200 0.6600 94,185 +0.04(+6.45%)
Aug 24, 2016 0.6990 0.7000 0.5500 0.6200 286,010 -0.11(-15.07%)
Aug 23, 2016 0.7310 0.7700 0.7000 0.7300 454,748 +0.00(+0.00%)
Aug 22, 2016 0.7650 0.7650 0.6000 0.7300 536,570 -0.04(-5.19%)
Aug 19, 2016 0.9500 0.9501 0.7250 0.7700 339,675 -0.15(-16.30%)
Aug 18, 2016 0.6350 0.9200 0.6100 0.9200 628,431 +0.26(+39.39%)
Aug 17, 2016 0.5150 0.9825 0.4300 0.6600 704,437 +0.21(+46.67%)
Aug 16, 2016 0.3850 0.4500 0.3600 0.4500 503,540 +0.10(+28.57%)
Aug 15, 2016 0.3175 0.3800 0.3100 0.3500 340,566 +0.05(+16.67%)
Aug 12, 2016 0.3200 0.3400 0.3000 0.3000 160,514 -0.03(-9.09%)
Aug 11, 2016 0.2900 0.3451 0.2900 0.3300 294,052 +0.04(+13.79%)
Aug 10, 2016 0.2925 0.2925 0.2600 0.2900 72,758 +0.00(+0.00%)
Aug 09, 2016 0.2890 0.2950 0.2600 0.2900 87,570 +0.00(+0.35%)
Aug 08, 2016 0.2450 0.2998 0.2450 0.2890 60,974 +0.03(+11.15%)
Aug 05, 2016 0.2990 0.2999 0.2450 0.2600 74,309 -0.04(-13.30%)
Aug 04, 2016 0.2899 0.3000 0.2500 0.2999 131,293 +0.01(+4.49%)
Aug 03, 2016 0.3000 0.3000 0.2700 0.2870 58,072 -0.01(-4.33%)
Aug 02, 2016 0.2950 0.3000 0.2500 0.3000 181,708 +0.01(+1.69%)
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.