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, 2018 0.1600 0.1630 0.1600 0.1600 12,987 -0.02(-11.11%)
Feb 27, 2018 0.1600 0.1900 0.1500 0.1800 10,240 -0.01(-5.26%)
Feb 26, 2018 0.1510 0.1900 0.1510 0.1900 8,026 +0.04(+25.83%)
Feb 23, 2018 0.1300 0.1600 0.1300 0.1510 6,082 -0.01(-5.63%)
Feb 22, 2018 0.1600 0.1600 0.1500 0.1600 27,390 +0.01(+3.90%)
Feb 21, 2018 0.1550 0.1610 0.1500 0.1540 8,996 -0.01(-3.75%)
Feb 20, 2018 0.1500 0.2000 0.1470 0.1600 19,084 +0.01(+5.26%)
Feb 16, 2018 0.1520 0.1520 0.1520 0 -0.06(-27.62%)
Feb 15, 2018 0.2300 0.2300 0.1600 0.2100 6,144 +0.04(+23.53%)
Feb 14, 2018 0.1600 0.2000 0.1600 0.1700 4,684 +0.01(+6.25%)
Feb 13, 2018 0.1610 0.1650 0.1600 0.1600 7,580 -0.00(-1.84%)
Feb 12, 2018 0.1610 0.1630 0.1600 0.1630 19,001 +0.00(+1.88%)
Feb 09, 2018 0.1610 0.1620 0.1600 0.1600 19,000 -0.00(-0.62%)
Feb 08, 2018 0.1990 0.1990 0.1610 0.1610 15,396 +0.00(+0.00%)
Feb 07, 2018 0.1610 0.1980 0.1500 0.1610 9,700 -0.02(-10.56%)
Feb 06, 2018 0.2100 0.2390 0.1610 0.1800 28,254 +0.00(+0.00%)
Feb 05, 2018 0.2000 0.2200 0.1500 0.1800 23,023 -0.04(-17.43%)
Feb 02, 2018 0.1910 0.2900 0.1600 0.2180 61,369 +0.03(+14.74%)
Feb 01, 2018 0.1900 0.2000 0.1900 0.1900 20,702 +0.01(+5.56%)
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%)
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.