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 (%)
May 31, 2018 0.0840 0.3600 0.0840 0.1000 2,069 -0.00(-1.09%)
May 30, 2018 0.0900 0.1100 0.0900 0.1011 15,969 +0.00(+1.10%)
May 29, 2018 0.1300 0.1300 0.1000 0.1000 6,864 -0.01(-9.09%)
May 25, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
May 24, 2018 0.1000 0.1000 0.0800 0.0900 15,425 -0.01(-10.00%)
May 23, 2018 0.0900 0.1200 0.0200 0.1000 17,445 +0.01(+11.11%)
May 22, 2018 0.0900 0.0920 0.0900 0.0900 12,807 +0.01(+9.76%)
May 21, 2018 0.0820 0.1000 0.0820 0.0820 1,656 -0.00(-1.20%)
May 18, 2018 0.0820 0.1250 0.0820 0.0830 16,090 +0.00(+3.75%)
May 17, 2018 0.0910 0.1200 0.0580 0.0800 57,303 -0.02(-20.00%)
May 16, 2018 0.1000 0.1000 0.0920 0.1000 8,415 +0.00(+0.00%)
May 15, 2018 0.1000 0.1000 0.1000 0.1000 3,170 +0.00(+0.00%)
May 14, 2018 0.1000 0.1200 0.1000 0.1000 8,694 +0.00(+0.00%)
May 11, 2018 0.1000 0.1000 0.1000 0.1000 6,901 -0.01(-9.09%)
May 10, 2018 0.1000 0.1100 0.1000 0.1100 15,601 +0.01(+8.91%)
May 09, 2018 0.1000 0.1200 0.1000 0.1010 6,425 +0.00(+1.00%)
May 08, 2018 0.1250 0.1250 0.1000 0.1000 4,855 -0.01(-9.09%)
May 07, 2018 0.1010 0.1100 0.1000 0.1100 19,000 +0.01(+10.00%)
May 04, 2018 0.0930 0.1200 0.0900 0.1000 5,188 -0.02(-20.00%)
May 03, 2018 0.1250 0.1250 0.1250 0.1250 200 +0.01(+4.17%)
May 02, 2018 0.1000 0.1300 0.1000 0.1200 50,116 +0.03(+33.33%)
May 01, 2018 0.1200 0.1200 0.0900 0.0900 8,540 -0.02(-18.18%)
Apr 30, 2018 0.1150 0.1150 0.1000 0.1100 6,400 +0.00(+0.00%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 1,551 +0.00(+0.00%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Apr 25, 2018 0.1100 0.1200 0.1100 0.1150 3,080 +0.00(+3.60%)
Apr 24, 2018 0.1250 0.1250 0.1100 0.1110 35,156 +0.00(+0.91%)
Apr 23, 2018 0.1110 0.1110 0.1100 0.1100 1,180 +0.00(+0.00%)
Apr 20, 2018 0.1100 0.1280 0.1010 0.1100 18,460 +0.01(+7.84%)
Apr 19, 2018 0.1000 0.1400 0.1000 0.1020 7,900 -0.01(-7.27%)
Apr 18, 2018 0.1100 0.1300 0.1010 0.1100 10,910 +0.01(+4.76%)
Apr 17, 2018 0.1100 0.1200 0.1000 0.1050 15,282 -0.03(-19.23%)
Apr 16, 2018 0.1100 0.1300 0.1100 0.1300 12,396 +0.02(+18.18%)
Apr 13, 2018 0.1200 0.1250 0.1100 0.1100 7,448 -0.01(-8.33%)
Apr 12, 2018 0.1200 0.1650 0.1100 0.1200 10,200 +0.01(+9.09%)
Apr 11, 2018 0.1250 0.1250 0.1100 0.1100 1,300 -0.01(-12.00%)
Apr 10, 2018 0.1250 0.1300 0.1250 0.1250 1,488 +0.00(+0.00%)
Apr 09, 2018 0.1260 0.1260 0.1110 0.1250 17,575 +0.00(+0.00%)
Apr 06, 2018 0.1260 0.1260 0.1250 0.1250 656 +0.01(+13.64%)
Apr 05, 2018 0.1100 0.1300 0.1100 0.1100 6,004 -0.02(-15.38%)
Apr 04, 2018 0.1300 0.1300 0.1200 0.1300 20,943 +0.00(+0.00%)
Apr 02, 2018 0.1300 0.1300 0.1300 45 +0.01(+8.33%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2018 0.1110 0.1490 0.1110 0.1200 8,000 +0.00(+0.00%)
Mar 27, 2018 0.1350 0.1400 0.1100 0.1200 13,900 -0.01(-7.69%)
Mar 26, 2018 0.1400 0.1400 0.1300 0.1300 10,251 -0.01(-7.14%)
Mar 23, 2018 0.1390 0.1400 0.1200 0.1400 14,306 +0.00(+0.00%)
Mar 22, 2018 0.1390 0.1400 0.1300 0.1400 3,033 +0.00(+0.00%)
Mar 21, 2018 0.1310 0.1400 0.1310 0.1400 59,302 +0.01(+6.06%)
Mar 20, 2018 0.1400 0.1400 0.1300 0.1320 4,784 -0.01(-5.71%)
Mar 19, 2018 0.1110 0.1400 0.1110 0.1400 45,814 +0.02(+16.67%)
Mar 16, 2018 0.1600 0.1600 0.1200 0.1200 4,678 -0.02(-14.29%)
Mar 15, 2018 0.1000 0.1400 0.1000 0.1400 4,331 +0.03(+26.13%)
Mar 14, 2018 0.1400 0.1600 0.1110 0.1110 12,000 -0.02(-14.62%)
Mar 13, 2018 0.1400 0.1400 0.1220 0.1300 1,391 +0.01(+4.00%)
Mar 12, 2018 0.1800 0.1800 0.1200 0.1250 30,380 -0.01(-3.85%)
Mar 09, 2018 0.1200 0.1500 0.1200 0.1300 22,084 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1500 0.1210 0.1300 3,909 -0.01(-7.14%)
Mar 07, 2018 0.1400 0.2000 0.1400 0.1400 3,697 +0.00(+0.00%)
Mar 06, 2018 0.1400 0.1420 0.1200 0.1400 27,192 -0.01(-6.67%)
Mar 05, 2018 0.1500 0.1500 0.1400 0.1500 5,635 +0.01(+7.14%)
Mar 02, 2018 0.1610 0.1610 0.1180 0.1400 28,881 +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.