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 (%)
Feb 28, 2017 3.460 3.590 3.460 3.550 170,260 +0.13(+3.80%)
Feb 27, 2017 3.430 3.670 3.400 3.420 431,117 +0.04(+1.18%)
Feb 24, 2017 3.345 3.440 3.100 3.380 369,336 -0.09(-2.59%)
Feb 23, 2017 3.040 3.550 3.030 3.470 547,688 +0.44(+14.52%)
Feb 22, 2017 3.135 3.150 2.900 3.030 787,242 -0.15(-4.69%)
Feb 21, 2017 3.465 3.490 3.100 3.179 735,060 -0.32(-9.17%)
Feb 17, 2017 3.500 3.500 3.500 0 -0.10(-2.78%)
Feb 16, 2017 3.675 3.680 3.460 3.600 780,252 -0.13(-3.49%)
Feb 15, 2017 3.945 3.950 3.610 3.730 1,102,684 -0.24(-6.05%)
Feb 14, 2017 4.070 4.100 3.910 3.970 383,696 -0.12(-2.93%)
Feb 13, 2017 4.085 4.180 4.040 4.090 272,126 +0.00(+0.00%)
Feb 10, 2017 4.165 4.200 4.000 4.090 411,272 -0.10(-2.39%)
Feb 09, 2017 4.320 4.340 4.070 4.190 394,034 -0.11(-2.56%)
Feb 08, 2017 4.185 4.400 4.180 4.300 408,749 +0.11(+2.63%)
Feb 07, 2017 3.995 4.210 3.960 4.190 346,466 +0.15(+3.71%)
Feb 06, 2017 4.220 4.230 3.970 4.040 602,319 -0.18(-4.27%)
Feb 03, 2017 4.490 4.490 4.110 4.220 774,946 -0.27(-6.01%)
Feb 02, 2017 4.275 4.500 4.200 4.490 796,169 +0.33(+7.93%)
Feb 01, 2017 4.005 4.250 3.950 4.160 645,066 +0.18(+4.39%)
Jan 31, 2017 4.065 4.070 3.650 3.985 1,023,882 -0.08(-1.97%)
Jan 30, 2017 3.945 4.120 3.920 4.065 734,743 +0.16(+3.96%)
Jan 27, 2017 3.730 4.090 3.660 3.910 1,149,618 +0.30(+8.31%)
Jan 26, 2017 3.255 3.840 3.250 3.610 1,179,852 +0.36(+11.08%)
Jan 25, 2017 3.105 3.290 2.550 3.250 1,811,995 +0.05(+1.56%)
Jan 24, 2017 3.935 3.950 3.000 3.200 1,713,016 -0.79(-19.80%)
Jan 23, 2017 4.345 4.570 3.830 3.990 1,554,714 -0.59(-12.88%)
Jan 20, 2017 3.865 4.800 3.780 4.580 1,974,178 +0.82(+21.81%)
Jan 19, 2017 3.340 3.780 3.300 3.760 1,109,891 +0.53(+16.41%)
Jan 18, 2017 3.085 3.330 3.080 3.230 878,877 +0.21(+6.95%)
Jan 17, 2017 2.925 3.190 2.900 3.020 589,797 +0.10(+3.42%)
Jan 13, 2017 2.920 2.920 2.920 0 -0.05(-1.68%)
Jan 12, 2017 2.855 2.990 2.770 2.970 479,915 +0.07(+2.41%)
Jan 11, 2017 2.765 2.950 2.760 2.900 494,455 +0.14(+5.07%)
Jan 10, 2017 2.815 2.840 2.660 2.760 516,696 -0.04(-1.43%)
Jan 09, 2017 2.630 2.880 2.610 2.800 591,199 +0.22(+8.53%)
Jan 06, 2017 2.365 2.840 2.350 2.580 937,311 +0.23(+9.79%)
Jan 05, 2017 2.845 2.900 2.200 2.350 848,356 -0.38(-13.92%)
Jan 04, 2017 2.330 2.950 2.330 2.730 897,558 +0.41(+17.67%)
Jan 03, 2017 2.225 2.350 2.195 2.320 233,902 +0.11(+4.98%)
Dec 30, 2016 2.210 2.210 2.210 0 +0.02(+0.91%)
Dec 29, 2016 2.225 2.260 2.120 2.190 287,774 -0.01(-0.45%)
Dec 28, 2016 2.130 2.200 1.910 2.200 458,804 +0.09(+4.27%)
Dec 27, 2016 2.225 2.290 2.020 2.110 667,326 -0.25(-10.59%)
Dec 23, 2016 2.360 2.360 2.360 0 +0.17(+7.76%)
Dec 22, 2016 2.060 2.430 2.030 2.190 1,206,511 +0.22(+11.17%)
Dec 21, 2016 1.445 2.050 1.430 1.970 1,284,226 +0.54(+37.76%)
Dec 20, 2016 1.805 1.810 1.200 1.430 2,182,251 -0.39(-21.43%)
Dec 19, 2016 2.475 2.480 1.770 1.820 2,121,300 -0.73(-28.63%)
Dec 16, 2016 2.665 2.680 2.520 2.550 386,470 -0.13(-4.85%)
Dec 15, 2016 2.675 2.780 2.400 2.680 552,785 -0.02(-0.74%)
Dec 14, 2016 3.015 3.020 2.330 2.700 1,662,330 -0.37(-12.05%)
Dec 13, 2016 3.310 3.320 3.000 3.070 988,407 -0.24(-7.25%)
Dec 12, 2016 2.570 3.490 2.550 3.310 1,838,681 +0.77(+30.57%)
Dec 09, 2016 2.450 2.580 2.380 2.535 1,019,864 +0.08(+3.47%)
Dec 08, 2016 2.475 2.490 2.180 2.450 642,900 -0.01(-0.41%)
Dec 07, 2016 2.125 2.540 2.100 2.460 1,720,424 +0.39(+18.84%)
Dec 06, 2016 1.890 2.190 1.810 2.070 646,782 +0.19(+10.11%)
Dec 05, 2016 2.000 2.010 1.700 1.880 715,556 -0.09(-4.57%)
Dec 02, 2016 1.820 1.990 1.800 1.970 1,018,157 +0.15(+8.24%)
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.