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 (%)
Sep 28, 2018 0.0390 0.0460 0.0300 0.0300 25,100 -0.01(-14.29%)
Sep 27, 2018 0.0360 0.0380 0.0350 0.0350 4,001 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0350 0.0350 19,109 +0.00(+6.06%)
Sep 25, 2018 0.0400 0.0400 0.0330 0.0330 7,525 -0.01(-17.50%)
Sep 24, 2018 0.0600 0.0600 0.0400 0.0400 4,603 +0.00(+14.29%)
Sep 21, 2018 0.0850 0.0850 0.0350 0.0350 33,800 +0.00(+0.00%)
Sep 20, 2018 0.0380 0.0600 0.0330 0.0350 17,604 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0600 0.0300 0.0350 126,830 -0.00(-12.50%)
Sep 18, 2018 0.0410 0.0600 0.0400 0.0400 7,583 -0.02(-33.33%)
Sep 17, 2018 0.0550 0.0600 0.0400 0.0600 32,253 +0.01(+20.00%)
Sep 14, 2018 0.0540 0.0540 0.0400 0.0500 6,400 -0.00(-7.41%)
Sep 13, 2018 0.0400 0.0540 0.0400 0.0540 31,416 +0.00(+8.00%)
Sep 12, 2018 0.0400 0.0500 0.0400 0.0500 18,675 -0.01(-10.71%)
Sep 11, 2018 0.0560 0.0560 0.0560 0.0560 600 +0.01(+12.00%)
Sep 10, 2018 0.0550 0.0550 0.0500 0.0500 3,282 -0.01(-10.71%)
Sep 07, 2018 0.0560 0.0560 0.0560 0.0560 5,500 +0.01(+12.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 2,107 -0.01(-12.28%)
Sep 05, 2018 0.0560 0.0570 0.0500 0.0570 39,118 +0.01(+14.00%)
Sep 04, 2018 0.0550 0.0550 0.0500 0.0500 7,475 -0.00(-9.09%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Aug 30, 2018 0.0600 0.0800 0.0500 0.0580 4,234 -0.00(-3.33%)
Aug 29, 2018 0.0590 0.0800 0.0550 0.0600 16,996 +0.00(+3.45%)
Aug 28, 2018 0.0580 0.0600 0.0580 0.0580 9,232 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0700 0.0500 0.0580 29,663 -0.02(-22.67%)
Aug 24, 2018 0.0700 0.0750 0.0650 0.0750 86,700 +0.00(+0.00%)
Aug 23, 2018 0.0750 0.0800 0.0750 0.0750 1,446 +0.01(+15.38%)
Aug 22, 2018 0.0700 0.0750 0.0560 0.0650 34,918 +0.01(+18.18%)
Aug 21, 2018 0.0600 0.0700 0.0550 0.0550 5,375 -0.02(-21.43%)
Aug 20, 2018 0.0550 0.0700 0.0550 0.0700 3,339 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.1000 0.0700 0.0700 19,200 -0.00(-6.67%)
Aug 16, 2018 0.0750 0.0750 0.0750 0.0750 2,378 +0.01(+15.38%)
Aug 15, 2018 0.0620 0.1090 0.0620 0.0650 53,100 -0.01(-13.33%)
Aug 14, 2018 0.0700 0.0750 0.0700 0.0750 5,196 +0.00(+7.14%)
Aug 13, 2018 0.0750 0.0750 0.0700 0.0700 1,849 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0750 0.0650 0.0700 22,700 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0700 0.0700 15,475 -0.00(-6.67%)
Aug 08, 2018 0.0750 0.0760 0.0680 0.0750 15,861 +0.00(+7.14%)
Aug 07, 2018 0.0760 0.0900 0.0700 0.0700 109,481 -0.01(-7.89%)
Aug 06, 2018 0.0900 0.0900 0.0760 0.0760 1,253 -0.00(-5.00%)
Aug 03, 2018 0.0800 0.0800 0.0600 0.0800 4,900 +0.00(+0.00%)
Aug 02, 2018 0.0750 0.0800 0.0750 0.0800 48,167 +0.00(+0.00%)
Aug 01, 2018 0.0760 0.0800 0.0600 0.0800 1,502 +0.01(+6.67%)
Jul 31, 2018 0.0750 0.0750 0.0600 0.0750 750 -0.01(-6.25%)
Jul 30, 2018 0.0750 0.0800 0.0750 0.0800 40,464 +0.00(+0.00%)
Jul 27, 2018 0.0750 0.0800 0.0750 0.0800 20,000 +0.00(+0.00%)
Jul 26, 2018 0.0700 0.0800 0.0680 0.0800 31,516 +0.00(+0.00%)
Jul 25, 2018 0.0670 0.0900 0.0670 0.0800 9,888 +0.01(+14.29%)
Jul 24, 2018 0.0800 0.0800 0.0660 0.0700 12,353 -0.02(-22.22%)
Jul 23, 2018 0.0900 0.0900 0.0800 0.0900 21,335 +0.02(+36.36%)
Jul 20, 2018 0.1000 0.1000 0.0660 0.0660 9,467 -0.03(-32.38%)
Jul 19, 2018 0.0700 0.1000 0.0700 0.0976 25,778 -0.00(-2.40%)
Jul 18, 2018 0.0700 0.1000 0.0650 0.1000 94,829 +0.03(+42.86%)
Jul 17, 2018 0.1050 0.1100 0.0700 0.0700 16,128 -0.01(-17.65%)
Jul 16, 2018 0.1150 0.1150 0.0700 0.0850 18,951 +0.00(+1.19%)
Jul 13, 2018 0.0900 0.0900 0.0830 0.0840 16,068 +0.00(+1.20%)
Jul 12, 2018 0.0830 0.0830 0.0830 0.0830 650 +0.00(+0.00%)
Jul 11, 2018 0.1150 0.1150 0.0800 0.0830 20,725 +0.00(+2.47%)
Jul 10, 2018 0.0810 0.0900 0.0810 0.0810 18,796 +0.00(+1.25%)
Jul 09, 2018 0.1200 0.0800 0.0800 30,740 -0.01(-11.11%)
Jul 06, 2018 0.0900 0.1000 0.0900 0.0900 3,900 +0.01(+12.50%)
Jul 05, 2018 0.0810 0.0810 0.0800 0.0800 6,968 -0.02(-20.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.02(+21.95%)
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.