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 (%)
Dec 31, 2018 0.0200 0.0220 0.0200 0.0210 63,600 +0.00(+5.00%)
Dec 28, 2018 0.0210 0.3600 0.0150 0.0200 24,000 -0.00(-9.09%)
Dec 27, 2018 0.0200 0.0220 0.0200 0.0220 4,065 +0.00(+10.00%)
Dec 26, 2018 0.0210 0.0300 0.0200 0.0200 37,764 +0.00(+0.00%)
Dec 24, 2018 0.0200 0.0400 0.0200 0.0200 13,800 +0.00(+0.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Dec 20, 2018 0.0200 0.0210 0.0200 0.0200 14,899 +0.00(+0.00%)
Dec 19, 2018 0.0210 0.0231 0.0200 0.0200 49,830 -0.02(-55.56%)
Dec 18, 2018 0.0250 0.0450 0.0250 0.0450 27,878 +0.02(+125.00%)
Dec 17, 2018 0.0250 0.0300 0.0200 0.0200 45,540 -0.01(-20.00%)
Dec 14, 2018 0.0250 0.0250 0.0250 0.0250 24,600 +0.00(+19.05%)
Dec 13, 2018 0.0210 0.0210 0.0210 0.0210 212 -0.00(-16.00%)
Dec 12, 2018 0.0250 0.0300 0.0200 0.0250 13,767 +0.01(+25.00%)
Dec 11, 2018 0.0279 0.0310 0.0200 0.0200 35,800 -0.01(-20.00%)
Dec 10, 2018 0.0279 0.0290 0.0250 0.0250 4,140 -0.00(-7.41%)
Dec 07, 2018 0.0290 0.0290 0.0270 0.0270 2,900 +0.00(+0.00%)
Dec 06, 2018 0.0270 0.0270 0.0270 0.0270 1,202 -0.00(-6.90%)
Dec 04, 2018 0.0270 0.0290 0.0200 0.0290 1,600 +0.00(+3.94%)
Dec 03, 2018 0.0252 0.0300 0.0252 0.0279 11,765 -0.00(-3.79%)
Nov 30, 2018 0.0280 0.0290 0.0280 0.0290 7,300 +0.00(+16.00%)
Nov 29, 2018 0.0280 0.0280 0.0250 0.0250 2,204 -0.01(-37.50%)
Nov 28, 2018 0.0250 0.0400 0.0250 0.0400 27,090 -0.01(-16.67%)
Nov 27, 2018 0.0480 0.0480 0.0200 0.0480 28,760 +0.00(+9.09%)
Nov 26, 2018 0.0390 0.0440 0.0250 0.0440 14,295 +0.01(+18.92%)
Nov 23, 2018 0.0480 0.0480 0.0370 0.0370 6,000 +0.00(+0.00%)
Nov 21, 2018 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Nov 20, 2018 0.0370 0.0400 0.0300 0.0380 23,421 -0.00(-5.00%)
Nov 19, 2018 0.0300 0.0400 0.0300 0.0400 1,279 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.0380 0.0400 10,400 +0.01(+33.33%)
Nov 15, 2018 0.0300 0.0300 0.0300 0.0300 400 -0.02(-40.00%)
Nov 14, 2018 0.0380 0.0500 0.0380 0.0500 4,450 +0.01(+35.14%)
Nov 13, 2018 0.0400 0.0400 0.0370 0.0370 3,100 -0.00(-2.63%)
Nov 09, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Nov 08, 2018 0.0380 0.0380 0.0380 0.0380 3,440 -0.00(-2.56%)
Nov 07, 2018 0.0380 0.0390 0.0380 0.0390 8,544 -0.01(-13.33%)
Nov 06, 2018 0.0300 0.0480 0.0250 0.0450 32,329 -0.00(-6.25%)
Nov 05, 2018 0.0530 0.0580 0.0380 0.0480 34,975 +0.03(+140.00%)
Nov 02, 2018 0.0200 0.0390 0.0200 0.0200 1,400 -0.02(-47.37%)
Nov 01, 2018 0.0480 0.0480 0.0380 0.0380 1,102 +0.00(+0.00%)
Oct 31, 2018 0.0490 0.0500 0.0360 0.0380 15,293 -0.01(-20.83%)
Oct 30, 2018 0.0339 0.0480 0.0300 0.0480 6,130 +0.02(+60.00%)
Oct 29, 2018 0.0360 0.0450 0.0200 0.0300 12,480 +0.00(+0.00%)
Oct 26, 2018 0.0200 0.0300 0.0200 0.0300 4,300 +0.00(+0.00%)
Oct 25, 2018 0.0300 0.0300 0.0300 0.0300 9,338 +0.01(+45.63%)
Oct 24, 2018 0.0370 0.0370 0.0206 0.0206 2,073 +0.00(+3.00%)
Oct 23, 2018 0.0360 0.0360 0.0200 0.0200 33,137 -0.01(-33.33%)
Oct 22, 2018 0.0300 0.0300 0.0220 0.0300 2,998 +0.00(+0.00%)
Oct 19, 2018 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Oct 18, 2018 0.0360 0.0500 0.0300 0.0300 30,700 -0.01(-23.08%)
Oct 17, 2018 0.0500 0.0500 0.0200 0.0390 1,085 -0.01(-22.00%)
Oct 16, 2018 0.0350 0.0700 0.0350 0.0500 58,320 +0.00(+0.00%)
Oct 15, 2018 0.0350 0.0500 0.0330 0.0500 15,446 +0.03(+150.00%)
Oct 12, 2018 0.0360 0.0400 0.0200 0.0200 22,800 -0.01(-33.33%)
Oct 11, 2018 0.0360 0.0500 0.0300 0.0300 19,283 -0.01(-14.29%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2018 0.0350 0.0350 0.0350 0.0350 2,324 +0.00(+0.00%)
Oct 05, 2018 0.0370 0.0370 0.0350 0.0350 10,000 -0.00(-2.78%)
Oct 04, 2018 0.0500 0.0500 0.0360 0.0360 32,341 -0.01(-28.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0300 0.0500 7,555 +0.01(+24.69%)
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.