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 (%)
Aug 31, 2017 0.3000 0.3000 0.2000 0.2800 34,163 -0.02(-6.67%)
Aug 30, 2017 0.2500 0.3000 0.2500 0.3000 18,778 +0.05(+20.00%)
Aug 29, 2017 0.2900 0.3100 0.2500 0.2500 30,306 -0.04(-13.79%)
Aug 28, 2017 0.2900 0.3000 0.2800 0.2900 6,596 -0.01(-3.33%)
Aug 25, 2017 0.2800 0.3300 0.2800 0.3000 22,276 +0.00(+0.00%)
Aug 24, 2017 0.2900 0.3100 0.2900 0.3000 35,588 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3330 0.3000 0.3000 20,160 -0.03(-9.09%)
Aug 22, 2017 0.3210 0.4200 0.3000 0.3300 57,836 +0.01(+3.13%)
Aug 21, 2017 0.3200 0.3600 0.3200 0.3200 7,301 -0.03(-8.83%)
Aug 18, 2017 0.3510 0.4250 0.3000 0.3510 22,385 +0.00(+0.29%)
Aug 17, 2017 0.3600 0.4250 0.3210 0.3500 56,025 -0.06(-14.63%)
Aug 16, 2017 0.4100 0.4100 0.3000 0.4100 8,696 +0.05(+13.89%)
Aug 15, 2017 0.3400 0.4500 0.3200 0.3600 26,630 +0.01(+2.86%)
Aug 14, 2017 0.4000 0.4000 0.3500 0.3500 50,040 -0.05(-12.72%)
Aug 11, 2017 0.4850 0.4850 0.4000 0.4010 9,186 +0.02(+5.53%)
Aug 10, 2017 0.4950 0.4950 0.3700 0.3800 56,240 -0.00(-0.52%)
Aug 09, 2017 0.4000 0.4100 0.3500 0.3820 38,627 -0.02(-4.50%)
Aug 08, 2017 0.4800 0.4850 0.3500 0.4000 18,555 -0.08(-16.67%)
Aug 07, 2017 0.4500 0.4800 0.3500 0.4800 21,447 +0.01(+3.00%)
Aug 04, 2017 0.4650 0.5000 0.3500 0.4660 16,329 +0.02(+3.56%)
Aug 03, 2017 0.4510 0.4800 0.3000 0.4500 16,454 +0.00(+0.00%)
Aug 02, 2017 0.5100 0.5100 0.4500 0.4500 76,851 -0.07(-12.62%)
Aug 01, 2017 0.5150 0.5150 0.4500 0.5150 26,481 +0.02(+3.00%)
Jul 31, 2017 0.5150 0.5200 0.5000 0.5000 12,124 -0.01(-1.96%)
Jul 28, 2017 0.5150 0.5900 0.5000 0.5100 22,065 -0.08(-13.56%)
Jul 27, 2017 0.5950 0.5950 0.5000 0.5900 25,075 +0.09(+18.00%)
Jul 26, 2017 0.5250 0.5950 0.5000 0.5000 53,123 -0.09(-15.97%)
Jul 25, 2017 0.5950 0.5950 0.5210 0.5950 11,335 +0.04(+8.18%)
Jul 24, 2017 0.5400 0.5700 0.5000 0.5500 45,178 -0.05(-8.33%)
Jul 21, 2017 0.5500 0.6350 0.5450 0.6000 18,486 +0.10(+20.00%)
Jul 20, 2017 0.6400 0.6400 0.5000 0.5000 14,530 -0.16(-24.24%)
Jul 19, 2017 0.5550 0.7400 0.5100 0.6600 39,402 -0.01(-1.49%)
Jul 18, 2017 0.5500 0.7000 0.5500 0.6700 50,622 +0.00(+0.00%)
Jul 17, 2017 0.5200 0.7000 0.5200 0.6700 32,141 +0.16(+31.37%)
Jul 14, 2017 0.5650 0.6500 0.5100 0.5100 17,381 -0.04(-7.27%)
Jul 13, 2017 0.5220 0.6000 0.5210 0.5500 29,353 +0.00(+0.00%)
Jul 12, 2017 0.5510 0.7000 0.5500 0.5500 42,879 +0.00(+0.00%)
Jul 11, 2017 0.6900 0.6900 0.5500 0.5500 18,894 +0.00(+0.00%)
Jul 10, 2017 0.7000 0.7000 0.5500 0.5500 8,360 -0.15(-21.43%)
Jul 07, 2017 0.6300 0.7500 0.5000 0.7000 34,081 +0.05(+7.69%)
Jul 06, 2017 0.5300 0.6500 0.5300 0.6500 18,435 +0.15(+30.00%)
Jul 05, 2017 0.6400 0.6400 0.5000 0.5000 16,481 +0.00(+0.00%)
Jul 03, 2017 0.7900 0.7900 0.5000 0.5000 19,823 -0.15(-23.08%)
Jun 30, 2017 0.6050 0.7500 0.5000 0.6500 36,961 +0.05(+8.33%)
Jun 29, 2017 0.6000 0.7500 0.5550 0.6000 33,120 +0.00(+0.00%)
Jun 28, 2017 0.7000 0.7300 0.6000 0.6000 23,608 -0.20(-25.00%)
Jun 27, 2017 0.8000 0.8000 0.6500 0.8000 32,697 +0.06(+8.11%)
Jun 26, 2017 0.7500 0.8100 0.7000 0.7400 65,138 -0.02(-1.99%)
Jun 23, 2017 0.7100 0.9500 0.7000 0.7550 59,381 -0.09(-11.18%)
Jun 22, 2017 1.150 1.150 0.7700 0.8500 176,523 -0.30(-26.09%)
Jun 21, 2017 1.705 1.705 1.000 1.150 310,432 -0.41(-26.28%)
Jun 20, 2017 1.400 1.900 1.400 1.560 199,729 +0.21(+15.56%)
Jun 19, 2017 1.250 1.360 1.150 1.350 91,011 +0.24(+21.62%)
Jun 16, 2017 1.000 1.300 0.9700 1.110 213,542 +0.16(+16.84%)
Jun 15, 2017 0.8000 1.000 0.7000 0.9500 207,420 +0.25(+35.71%)
Jun 14, 2017 0.3800 0.7000 0.3800 0.7000 199,548 +0.32(+84.21%)
Jun 13, 2017 0.2810 0.3900 0.2500 0.3800 96,209 +0.10(+35.71%)
Jun 12, 2017 0.2510 0.3800 0.2200 0.2800 86,657 +0.00(+0.00%)
Jun 09, 2017 0.2550 0.4200 0.2000 0.2800 109,096 -0.12(-30.00%)
Jun 08, 2017 0.4500 0.4500 0.2600 0.4000 219,445 -0.07(-14.89%)
Jun 07, 2017 0.6000 0.7000 0.3500 0.4700 376,217 -0.18(-27.69%)
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.