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 (%)
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%)
Dec 01, 2016 1.730 1.840 1.720 1.820 314,133 +0.09(+5.20%)
Nov 30, 2016 1.660 1.730 1.660 1.730 291,777 +0.08(+4.56%)
Nov 29, 2016 1.710 1.740 1.630 1.655 361,852 -0.05(-2.67%)
Nov 28, 2016 1.690 1.740 1.660 1.700 226,225 +0.04(+2.41%)
Nov 25, 2016 1.650 1.700 1.640 1.660 76,909 +0.00(+0.00%)
Nov 23, 2016 1.660 1.660 1.660 0 -0.04(-2.35%)
Nov 22, 2016 1.760 1.780 1.690 1.700 444,794 -0.09(-4.92%)
Nov 21, 2016 1.635 1.850 1.620 1.788 331,255 +0.18(+11.06%)
Nov 18, 2016 1.885 1.890 1.330 1.610 1,043,351 -0.27(-14.36%)
Nov 17, 2016 1.645 1.800 1.640 1.880 1,624,190 +0.32(+20.51%)
Nov 16, 2016 1.435 1.630 1.420 1.560 1,002,498 +0.17(+12.23%)
Nov 15, 2016 1.190 1.470 1.190 1.390 763,354 +0.19(+15.83%)
Nov 14, 2016 1.105 1.200 1.100 1.200 409,382 +0.10(+9.09%)
Nov 11, 2016 1.130 1.160 1.090 1.100 240,597 -0.02(-1.79%)
Nov 10, 2016 1.145 1.170 1.100 1.120 223,555 +0.03(+2.76%)
Nov 09, 2016 1.165 1.220 1.060 1.090 625,378 -0.10(-8.41%)
Nov 08, 2016 1.160 1.200 1.130 1.190 264,518 +0.03(+2.59%)
Nov 07, 2016 1.145 1.200 1.040 1.160 357,924 +0.03(+2.65%)
Nov 04, 2016 1.030 1.150 0.9500 1.130 484,588 +0.11(+10.78%)
Nov 03, 2016 1.190 1.230 1.020 1.020 390,797 -0.11(-9.73%)
Nov 02, 2016 1.215 1.260 1.090 1.130 331,664 -0.08(-6.61%)
Nov 01, 2016 1.190 1.240 1.170 1.210 167,979 +0.04(+3.83%)
Oct 31, 2016 1.090 1.200 1.080 1.165 225,573 +0.09(+7.91%)
Oct 28, 2016 0.9450 1.100 0.9400 1.080 505,661 +0.15(+16.13%)
Oct 27, 2016 1.100 1.130 0.8800 0.9300 1,141,596 -0.21(-18.42%)
Oct 26, 2016 1.260 1.260 1.110 1.140 467,516 -0.12(-9.52%)
Oct 25, 2016 1.370 1.370 1.200 1.260 388,627 -0.09(-6.67%)
Oct 24, 2016 1.380 1.430 1.330 1.350 112,569 +0.00(+0.00%)
Oct 21, 2016 1.460 1.500 1.320 1.350 661,056 -0.11(-7.53%)
Oct 20, 2016 1.575 1.580 1.420 1.460 277,903 -0.12(-7.59%)
Oct 19, 2016 1.450 1.600 1.400 1.580 412,497 +0.13(+8.97%)
Oct 18, 2016 1.250 1.500 1.250 1.450 368,201 +0.21(+16.94%)
Oct 17, 2016 1.315 1.330 1.160 1.240 298,749 -0.08(-6.06%)
Oct 14, 2016 1.370 1.452 1.280 1.320 400,011 -0.06(-4.35%)
Oct 13, 2016 1.335 1.400 1.290 1.380 223,910 +0.00(+0.00%)
Oct 12, 2016 1.620 1.620 1.350 1.380 601,214 -0.18(-11.54%)
Oct 11, 2016 1.600 1.600 1.410 1.560 306,036 +0.02(+1.30%)
Oct 10, 2016 1.570 1.730 1.430 1.540 1,028,073 +0.01(+0.65%)
Oct 07, 2016 1.390 1.560 1.350 1.530 374,016 +0.13(+9.29%)
Oct 06, 2016 1.405 1.450 1.200 1.400 511,025 -0.12(-7.83%)
Oct 05, 2016 1.919 1.920 1.410 1.519 655,540 -0.33(-17.89%)
Oct 04, 2016 1.880 1.900 1.760 1.850 565,351 +0.13(+7.62%)
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.