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 (%)
May 31, 2016 0.2600 0.2600 0.2300 0.2590 150,977 +0.01(+3.60%)
May 27, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 26, 2016 0.2420 0.2600 0.2400 0.2400 16,712 +0.00(+1.05%)
May 25, 2016 0.2600 0.2600 0.2350 0.2375 11,198 -0.02(-8.65%)
May 24, 2016 0.2600 0.2600 0.2350 0.2600 33,514 +0.00(+0.00%)
May 23, 2016 0.2500 0.2649 0.2500 0.2600 72,830 +0.00(+0.00%)
May 20, 2016 0.2650 0.2700 0.2300 0.2600 130,849 +0.02(+10.17%)
May 19, 2016 0.2300 0.2360 0.2300 0.2360 3,200 -0.02(-9.23%)
May 18, 2016 0.2600 0.2700 0.2600 0.2600 20,770 +0.01(+4.00%)
May 17, 2016 0.2600 0.2660 0.2300 0.2500 26,403 +0.00(+0.00%)
May 16, 2016 0.2750 0.2800 0.2300 0.2500 116,120 -0.02(-7.41%)
May 13, 2016 0.2750 0.2900 0.2500 0.2700 145,732 -0.01(-1.82%)
May 12, 2016 0.2900 0.2900 0.2750 0.2750 8,808 -0.02(-8.33%)
May 11, 2016 0.2700 0.3000 0.2500 0.3000 105,735 +0.03(+11.94%)
May 10, 2016 0.3090 0.3090 0.2500 0.2680 69,551 -0.02(-7.55%)
May 09, 2016 0.3100 0.3100 0.2899 0.2899 77,949 -0.01(-3.37%)
May 06, 2016 0.3100 0.3100 0.2600 0.3000 37,516 +0.01(+3.48%)
May 05, 2016 0.3100 0.3100 0.2500 0.2899 39,473 -0.02(-6.48%)
May 04, 2016 0.2560 0.3100 0.2560 0.3100 30,894 +0.01(+3.33%)
May 03, 2016 0.2750 0.3000 0.2700 0.3000 53,594 +0.03(+11.52%)
May 02, 2016 0.3300 0.3300 0.2690 0.2690 239,195 -0.06(-18.48%)
Apr 29, 2016 0.3340 0.3340 0.2700 0.3300 22,834 -0.01(-2.94%)
Apr 28, 2016 0.3400 0.3800 0.2700 0.3400 134,125 +0.00(+0.00%)
Apr 27, 2016 0.3350 0.4100 0.2490 0.3400 314,589 -0.05(-12.82%)
Apr 26, 2016 0.4040 0.4100 0.3110 0.3900 154,070 +0.00(+0.00%)
Apr 25, 2016 0.3650 0.4200 0.3340 0.3900 160,008 +0.04(+12.72%)
Apr 22, 2016 0.3100 0.3600 0.3100 0.3460 33,015 +0.04(+11.61%)
Apr 21, 2016 0.3700 0.4200 0.3100 0.3100 327,420 -0.04(-11.43%)
Apr 20, 2016 0.4000 0.4000 0.3500 0.3500 164,267 -0.05(-12.50%)
Apr 19, 2016 0.4100 0.4200 0.2600 0.4000 141,837 +0.00(+0.00%)
Apr 18, 2016 0.3800 0.4200 0.3740 0.4000 47,942 +0.01(+2.56%)
Apr 15, 2016 0.4200 0.4300 0.3100 0.3900 168,454 -0.01(-3.47%)
Apr 14, 2016 0.4000 0.4200 0.3900 0.4040 94,662 +0.02(+4.39%)
Apr 13, 2016 0.4050 0.4800 0.3550 0.3870 237,217 -0.00(-0.77%)
Apr 12, 2016 0.3900 0.4300 0.3750 0.3900 110,968 +0.00(+0.00%)
Apr 11, 2016 0.3899 0.4200 0.3500 0.3900 91,454 +0.00(+1.04%)
Apr 08, 2016 0.4000 0.4000 0.3500 0.3860 17,679 -0.01(-3.26%)
Apr 07, 2016 0.3300 0.3990 0.3200 0.3990 27,109 +0.07(+19.78%)
Apr 06, 2016 0.3000 0.3500 0.3000 0.3331 12,821 -0.00(-0.86%)
Apr 05, 2016 0.3460 0.3500 0.3100 0.3360 8,021 -0.00(-1.18%)
Apr 04, 2016 0.3600 0.3600 0.3399 0.3400 9,263 -0.02(-5.56%)
Apr 01, 2016 0.3800 0.3800 0.3600 0.3600 1,950 +0.02(+7.46%)
Mar 31, 2016 0.3350 0.3600 0.3350 0.3350 11,446 +0.00(+0.00%)
Mar 30, 2016 0.3900 0.3900 0.3250 0.3350 157,325 -0.05(-13.88%)
Mar 29, 2016 0.3800 0.3890 0.3500 0.3890 39,829 +0.03(+8.06%)
Mar 28, 2016 0.3750 0.3750 0.3600 0.3600 17,093 -0.01(-2.17%)
Mar 24, 2016 0.3680 0.3680 0.3680 0 -0.02(-4.66%)
Mar 23, 2016 0.3950 0.3990 0.3600 0.3860 9,942 -0.01(-3.26%)
Mar 22, 2016 0.3610 0.3990 0.3600 0.3990 21,295 +0.04(+10.53%)
Mar 21, 2016 0.3670 0.3750 0.3600 0.3610 14,593 +0.00(+0.28%)
Mar 18, 2016 0.4014 0.4020 0.3600 0.3600 25,142 -0.02(-5.26%)
Mar 17, 2016 0.4070 0.4100 0.3690 0.3800 9,455 +0.00(+0.00%)
Mar 16, 2016 0.4100 0.4100 0.3700 0.3800 30,594 +0.01(+2.70%)
Mar 15, 2016 0.4248 0.4248 0.3700 0.3700 94,888 +0.01(+2.78%)
Mar 14, 2016 0.4900 0.4900 0.3600 0.3600 215,796 -0.09(-20.00%)
Mar 11, 2016 0.4848 0.4850 0.4200 0.4500 104,227 -0.02(-4.26%)
Mar 10, 2016 0.5000 0.5000 0.4600 0.4700 118,221 +0.01(+2.17%)
Mar 09, 2016 0.4000 0.5200 0.4000 0.4600 74,286 +0.02(+4.55%)
Mar 08, 2016 0.4400 0.4700 0.4000 0.4400 88,978 -0.01(-2.22%)
Mar 07, 2016 0.4400 0.4700 0.4000 0.4500 85,686 +0.02(+3.45%)
Mar 04, 2016 0.4400 0.4600 0.4000 0.4350 81,079 +0.02(+3.57%)
Mar 03, 2016 0.4200 0.4500 0.3300 0.4200 117,725 +0.05(+13.51%)
Mar 02, 2016 0.3700 0.4300 0.3300 0.3700 51,566 -0.02(-5.13%)
Mar 01, 2016 0.4100 0.4400 0.3450 0.3900 140,950 -0.02(-4.88%)
Feb 29, 2016 0.4650 0.4800 0.3450 0.4100 110,845 +0.00(+0.00%)
Feb 26, 2016 0.4900 0.4900 0.4100 0.4100 52,589 -0.04(-8.89%)
Feb 25, 2016 0.5100 0.5100 0.4500 0.4500 60,640 -0.03(-6.25%)
Feb 24, 2016 0.4500 0.5300 0.4150 0.4800 128,259 +0.01(+3.23%)
Feb 23, 2016 0.5100 0.5300 0.4300 0.4650 268,603 -0.03(-7.00%)
Feb 22, 2016 0.3850 0.6050 0.3700 0.5000 576,620 +0.13(+35.14%)
Feb 19, 2016 0.2950 0.4100 0.2900 0.3700 225,090 +0.08(+27.59%)
Feb 18, 2016 0.3000 0.3000 0.2250 0.2900 83,090 +0.02(+7.41%)
Feb 17, 2016 0.3000 0.3250 0.2500 0.2700 117,005 -0.02(-6.90%)
Feb 16, 2016 0.2700 0.3100 0.2150 0.2900 94,981 +0.05(+20.83%)
Feb 12, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 11, 2016 0.1825 0.3700 0.1825 0.2300 158,261 +0.03(+15.00%)
Feb 10, 2016 0.3781 0.3900 0.1700 0.2000 469,464 -0.19(-48.72%)
Feb 09, 2016 0.4050 0.4290 0.3700 0.3900 175,245 -0.01(-2.50%)
Feb 08, 2016 0.3900 0.4400 0.3640 0.4000 195,702 +0.02(+5.26%)
Feb 05, 2016 0.3470 0.3800 0.3400 0.3800 194,381 +0.05(+15.15%)
Feb 04, 2016 0.2990 0.3299 0.2750 0.3300 207,129 +0.04(+12.93%)
Feb 03, 2016 0.2890 0.3000 0.2550 0.2922 73,797 +0.04(+14.60%)
Feb 02, 2016 0.2800 0.2900 0.2550 0.2550 49,253 +0.01(+2.00%)
Feb 01, 2016 0.2501 0.2990 0.2310 0.2500 161,172 +0.01(+2.88%)
Jan 29, 2016 0.2700 0.2750 0.2400 0.2430 42,208 +0.01(+5.65%)
Jan 28, 2016 0.2000 0.2500 0.2000 0.2300 96,748 +0.03(+16.16%)
Jan 27, 2016 0.1900 0.2000 0.1800 0.1980 195,303 +0.02(+10.00%)
Jan 26, 2016 0.1700 0.1800 0.1680 0.1800 162,686 +0.01(+5.88%)
Jan 25, 2016 0.1600 0.1700 0.1500 0.1700 198,301 +0.02(+13.33%)
Jan 22, 2016 0.0945 0.1500 0.0945 0.1500 149,650 +0.14(+2042.86%)
Jan 19, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 23, 2015 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Dec 04, 2015 0.0040 0.0040 0.0040 20 -0.01(-71.43%)
Dec 03, 2015 0.0040 0.0140 0.0040 0.0140 17,206 -0.01(-30.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 6 -0.06(-75.00%)
Nov 02, 2015 0.0800 0.0800 0.0800 7 -0.00(-0.62%)
Oct 12, 2015 0.0805 0.0805 0.0805 4 -0.01(-12.50%)
Oct 08, 2015 0.0920 0.0920 0.0920 2 +0.01(+15.00%)
Oct 05, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 18, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2015 0.1000 0.1000 0.1000 17 +0.00(+0.00%)
Aug 28, 2015 0.1000 0.1000 0.1000 6 +0.05(+100.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 12,501 -0.15(-75.00%)
Aug 25, 2015 0.2000 0.2000 0.2000 3 -0.05(-19.97%)
Aug 24, 2015 0.2499 0.2500 0.2499 0.2499 3,002 -0.00(-0.04%)
Aug 19, 2015 0.2500 0.2500 0.2500 1 +0.25(+7042.86%)
Aug 17, 2015 0.0035 0.0035 0.0035 2 -0.01(-79.41%)
Aug 03, 2015 0.0170 0.0170 0.0170 0 -0.24(-93.46%)
Jul 31, 2015 0.2600 0.2600 0.2600 0.2600 390 +0.25(+1931.25%)
Jul 24, 2015 0.0128 0.0128 0.0128 0 +0.01(+265.71%)
Jul 08, 2015 0.0035 0.0035 0.0035 0 -0.26(-98.65%)
Jun 24, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 23, 2015 0.2500 0.2500 0.2500 0.2500 108 +0.20(+400.00%)
Jun 22, 2015 0.0500 0.0500 0.0500 0.0500 753 -0.21(-80.39%)
Jun 19, 2015 0.2550 0.2550 0.2550 0.2550 100 +0.21(+410.00%)
Jun 17, 2015 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0 -0.22(-81.48%)
Jun 11, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
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.