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, 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%)
Nov 01, 2017 0.2000 0.2050 0.1500 0.1500 49,540 -0.05(-25.00%)
Oct 31, 2017 0.1910 0.2350 0.1600 0.2000 33,252 -0.03(-14.89%)
Oct 30, 2017 0.2350 0.2350 0.1500 0.2350 14,598 +0.03(+17.50%)
Oct 27, 2017 0.2000 0.2000 0.1700 0.2000 15,654 -0.00(-0.50%)
Oct 26, 2017 0.2000 0.2350 0.2000 0.2010 41,614 +0.00(+0.50%)
Oct 25, 2017 0.2000 0.2220 0.2000 0.2000 55,424 +0.00(+0.00%)
Oct 24, 2017 0.2100 0.2220 0.2000 0.2000 11,847 +0.00(+0.00%)
Oct 23, 2017 0.2000 0.2250 0.2000 0.2000 49,892 -0.02(-9.09%)
Oct 20, 2017 0.2110 0.2400 0.2000 0.2200 16,522 +0.02(+10.00%)
Oct 19, 2017 0.2110 0.2110 0.2000 0.2000 8,450 +0.00(+0.00%)
Oct 18, 2017 0.2110 0.2400 0.2000 0.2000 6,353 +0.00(+0.00%)
Oct 17, 2017 0.2400 0.2400 0.2000 0.2000 12,743 -0.04(-16.67%)
Oct 16, 2017 0.2100 0.2400 0.2000 0.2400 8,607 +0.04(+20.00%)
Oct 13, 2017 0.2200 0.2400 0.2000 0.2000 67,996 -0.01(-4.76%)
Oct 12, 2017 0.2020 0.2200 0.2000 0.2100 8,302 +0.00(+0.00%)
Oct 11, 2017 0.2480 0.2480 0.2020 0.2100 30,383 +0.00(+0.00%)
Oct 10, 2017 0.2100 0.2100 0.2100 0.2100 31,121 +0.00(+0.00%)
Oct 09, 2017 0.2020 0.2400 0.2020 0.2100 19,634 +0.01(+3.96%)
Oct 06, 2017 0.2200 0.2400 0.2020 0.2020 40,301 -0.01(-3.81%)
Oct 05, 2017 0.2900 0.2900 0.2100 0.2100 64,475 +0.01(+2.44%)
Oct 04, 2017 0.2200 0.2400 0.2000 0.2050 11,961 -0.02(-6.82%)
Oct 03, 2017 0.2950 0.2950 0.2050 0.2200 30,517 +0.02(+10.00%)
Oct 02, 2017 0.2550 0.3000 0.2000 0.2000 57,657 -0.05(-21.57%)
Sep 29, 2017 0.2550 0.2550 0.2100 0.2550 10,100 -0.01(-1.92%)
Sep 28, 2017 0.2200 0.2650 0.2200 0.2600 21,897 +0.06(+30.00%)
Sep 27, 2017 0.2650 0.3000 0.2000 0.2000 23,657 -0.07(-24.53%)
Sep 26, 2017 0.2610 0.3600 0.2000 0.2650 9,410 +0.03(+10.42%)
Sep 25, 2017 0.2650 0.2650 0.2200 0.2400 11,192 -0.01(-4.00%)
Sep 22, 2017 0.2650 0.2650 0.2300 0.2500 11,457 +0.02(+8.70%)
Sep 21, 2017 0.2600 0.2600 0.2300 0.2300 2,129 -0.02(-8.00%)
Sep 20, 2017 0.2600 0.3800 0.2000 0.2500 34,585 +0.05(+25.00%)
Sep 19, 2017 0.2600 0.2610 0.2000 0.2000 11,425 -0.06(-23.08%)
Sep 18, 2017 0.2650 0.2700 0.2000 0.2600 35,286 +0.00(+0.00%)
Sep 15, 2017 0.3800 0.3800 0.2000 0.2600 21,077 +0.01(+4.00%)
Sep 14, 2017 0.2000 0.3500 0.2000 0.2500 31,858 -0.01(-3.85%)
Sep 13, 2017 0.2700 0.3100 0.2000 0.2600 13,872 -0.04(-13.33%)
Sep 12, 2017 0.3000 0.3500 0.2200 0.3000 37,253 -0.04(-11.76%)
Sep 11, 2017 0.3000 0.3500 0.2700 0.3400 32,183 +0.08(+28.30%)
Sep 08, 2017 0.3000 0.3000 0.2600 0.2650 9,468 -0.03(-11.67%)
Sep 07, 2017 0.3000 0.3000 0.2500 0.3000 67,861 +0.05(+20.00%)
Sep 06, 2017 0.2300 0.2600 0.2000 0.2500 29,203 +0.03(+13.64%)
Sep 05, 2017 0.2800 0.2800 0.2000 0.2200 72,307 -0.06(-21.43%)
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.