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 (%)
Jul 29, 2016 0.3000 0.3000 0.2500 0.2900 207,441 -0.01(-3.33%)
Jul 28, 2016 0.3000 0.3100 0.2400 0.3000 348,536 +0.00(+0.00%)
Jul 27, 2016 0.2800 0.3100 0.2705 0.3000 125,593 +0.02(+7.14%)
Jul 26, 2016 0.3000 0.3300 0.2800 0.2800 101,772 -0.01(-3.45%)
Jul 25, 2016 0.2900 0.3100 0.2800 0.2900 47,192 -0.03(-9.38%)
Jul 22, 2016 0.3390 0.3800 0.2900 0.3200 115,161 -0.02(-4.48%)
Jul 21, 2016 0.3950 0.4000 0.2900 0.3350 304,116 -0.04(-10.67%)
Jul 20, 2016 0.2950 0.3900 0.2850 0.3750 158,221 +0.08(+27.55%)
Jul 19, 2016 0.2750 0.2950 0.2700 0.2940 101,560 +0.04(+17.60%)
Jul 18, 2016 0.2440 0.2700 0.2400 0.2500 68,138 +0.01(+4.17%)
Jul 15, 2016 0.2375 0.2431 0.2350 0.2400 66,010 +0.01(+2.13%)
Jul 14, 2016 0.2440 0.2440 0.2200 0.2350 26,684 +0.00(+2.17%)
Jul 13, 2016 0.2200 0.2350 0.2200 0.2300 24,613 +0.01(+6.48%)
Jul 12, 2016 0.2100 0.2390 0.2100 0.2160 150,413 +0.00(+1.89%)
Jul 11, 2016 0.2390 0.2390 0.2100 0.2120 54,521 -0.02(-7.83%)
Jul 08, 2016 0.2390 0.2299 0.2300 10,252 +0.00(+0.04%)
Jul 07, 2016 0.2390 0.2440 0.2200 0.2299 94,954 -0.01(-4.21%)
Jul 05, 2016 0.2490 0.2490 0.2300 0.2400 205,918 -0.00(-0.04%)
Jul 01, 2016 0.2401 0.2401 0.2401 0 +0.04(+19.45%)
Jun 30, 2016 0.2105 0.2500 0.2010 0.2010 39,143 -0.01(-4.29%)
Jun 29, 2016 0.2500 0.2500 0.2100 0.2100 24,516 -0.04(-16.00%)
Jun 28, 2016 0.2400 0.2600 0.2151 0.2500 27,826 +0.00(+0.40%)
Jun 27, 2016 0.2300 0.2600 0.2300 0.2490 18,483 +0.01(+5.96%)
Jun 24, 2016 0.2400 0.2534 0.2200 0.2350 21,302 -0.01(-2.08%)
Jun 23, 2016 0.2300 0.2300 0.2300 0.2400 4,783 +0.00(+0.00%)
Jun 22, 2016 0.2450 0.2600 0.2270 0.2400 27,102 +0.00(+0.00%)
Jun 21, 2016 0.2500 0.2500 0.2275 0.2400 125,079 -0.00(-0.46%)
Jun 20, 2016 0.2525 0.2600 0.2410 0.2411 29,744 +0.00(+0.46%)
Jun 17, 2016 0.2483 0.2500 0.2330 0.2400 48,399 -0.01(-4.00%)
Jun 16, 2016 0.2300 0.2600 0.2300 0.2500 102,021 +0.02(+6.38%)
Jun 15, 2016 0.2600 0.2600 0.2300 0.2350 52,967 -0.03(-9.62%)
Jun 14, 2016 0.2300 0.2600 0.2300 0.2600 11,503 +0.00(+0.00%)
Jun 13, 2016 0.2550 0.2650 0.2550 0.2600 30,597 +0.01(+1.96%)
Jun 10, 2016 0.2650 0.2650 0.2400 0.2550 93,161 +0.02(+6.25%)
Jun 09, 2016 0.2600 0.2650 0.2400 0.2400 21,710 -0.02(-6.61%)
Jun 08, 2016 0.2650 0.2680 0.2400 0.2570 192,540 -0.00(-1.15%)
Jun 07, 2016 0.2600 0.2650 0.2500 0.2600 112,772 +0.00(+0.39%)
Jun 06, 2016 0.2600 0.2700 0.2590 0.2590 49,387 +0.02(+7.92%)
Jun 03, 2016 0.2690 0.2700 0.2400 0.2400 58,099 -0.02(-6.98%)
Jun 02, 2016 0.2580 0.2580 0.2400 0.2580 23,748 -0.00(-0.77%)
Jun 01, 2016 0.2500 0.2650 0.2498 0.2600 47,979 +0.00(+0.39%)
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%)
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.