Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco-Stim Energy Solutions Inc (NQ: ESES )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.4171 0.4171 0.4171 0 +0.05(+12.73%)
Aug 30, 2018 0.3739 0.3750 0.3300 0.3700 131,762 -0.00(-1.04%)
Aug 29, 2018 0.3720 0.3780 0.3320 0.3739 54,662 +0.00(+1.05%)
Aug 28, 2018 0.3888 0.4130 0.3700 0.3700 15,766 -0.01(-2.63%)
Aug 27, 2018 0.3600 0.4000 0.3600 0.3800 25,782 -0.02(-5.00%)
Aug 24, 2018 0.4100 0.4200 0.3600 0.4000 154,400 -0.03(-6.98%)
Aug 23, 2018 0.4450 0.4700 0.3151 0.4300 69,535 -0.02(-4.44%)
Aug 22, 2018 0.4600 0.4800 0.4300 0.4500 72,275 -0.02(-3.85%)
Aug 21, 2018 0.4800 0.5980 0.4200 0.4680 51,475 -0.00(-0.19%)
Aug 20, 2018 0.4800 0.4800 0.4500 0.4689 12,399 -0.01(-2.31%)
Aug 17, 2018 0.4600 0.5400 0.4500 0.4800 103,300 +0.04(+9.09%)
Aug 16, 2018 0.6000 0.6000 0.4000 0.4400 176,754 -0.16(-26.67%)
Aug 15, 2018 0.6000 0.6000 0.5400 0.6000 3,627 -0.02(-3.23%)
Aug 14, 2018 0.6500 0.6600 0.4900 0.6200 86,264 +0.00(+0.80%)
Aug 13, 2018 0.6200 0.6727 0.5660 0.6151 40,626 +0.05(+8.87%)
Aug 10, 2018 0.6600 0.6600 0.5640 0.5650 22,900 -0.07(-10.33%)
Aug 09, 2018 0.6319 0.6720 0.4900 0.6301 75,475 -0.05(-6.79%)
Aug 08, 2018 0.6900 0.6900 0.6321 0.6760 14,890 +0.01(+1.65%)
Aug 07, 2018 0.7000 0.7000 0.6650 0.6650 10,180 -0.03(-4.25%)
Aug 06, 2018 0.6700 0.6950 0.6650 0.6945 13,206 +0.03(+4.44%)
Aug 03, 2018 0.6860 0.6950 0.6500 0.6650 17,500 -0.03(-4.32%)
Aug 02, 2018 0.7000 0.7000 0.6500 0.6950 9,694 +0.00(+0.00%)
Aug 01, 2018 0.6601 0.7000 0.6601 0.6950 12,670 -0.01(-0.71%)
Jul 31, 2018 0.7000 0.7000 0.6300 0.7000 33,316 +0.00(+0.01%)
Jul 30, 2018 0.6898 0.7000 0.6890 0.6999 2,666 +0.01(+1.43%)
Jul 27, 2018 0.6600 0.7000 0.6600 0.6900 3,300 -0.01(-1.41%)
Jul 26, 2018 0.7000 0.7000 0.6710 0.6999 888 -0.00(-0.01%)
Jul 25, 2018 0.6900 0.7000 0.6250 0.7000 39,000 +0.03(+4.48%)
Jul 24, 2018 0.6999 0.6999 0.6631 0.6700 10,790 -0.03(-4.29%)
Jul 23, 2018 0.6900 0.7000 0.6502 0.7000 7,521 +0.02(+2.94%)
Jul 20, 2018 0.6500 0.6800 0.6500 0.6800 25,915 +0.03(+4.62%)
Jul 19, 2018 0.6316 0.7000 0.6316 0.6500 23,827 -0.05(-7.14%)
Jul 18, 2018 0.7100 0.7100 0.6329 0.7000 65,204 +0.00(+0.00%)
Jul 17, 2018 0.6999 0.7190 0.6999 0.7000 3,930 -0.02(-2.78%)
Jul 16, 2018 0.7000 0.7200 0.6828 0.7200 11,912 +0.00(+0.00%)
Jul 13, 2018 0.6900 0.7299 0.6259 0.7200 73,717 -0.02(-2.29%)
Jul 12, 2018 0.7050 0.7369 0.6504 0.7369 50,122 +0.02(+2.36%)
Jul 11, 2018 0.7380 0.7445 0.6900 0.7199 15,527 +0.01(+1.44%)
Jul 10, 2018 0.6800 0.7369 0.6430 0.7097 45,520 +0.03(+5.14%)
Jul 09, 2018 0.6720 0.7400 0.6519 0.6750 30,255 +0.00(+0.45%)
Jul 06, 2018 0.6500 0.7400 0.6500 0.6720 39,599 -0.02(-2.59%)
Jul 05, 2018 0.7091 0.7098 0.6567 0.6899 29,223 -0.04(-5.50%)
Jul 03, 2018 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Jul 02, 2018 0.6825 0.7889 0.6300 0.7000 209,116 +0.05(+7.69%)
Jun 29, 2018 0.7000 0.7000 0.6100 0.6500 283,775 -0.05(-7.67%)
Jun 28, 2018 0.7000 0.8000 0.6438 0.7040 725,093 -0.04(-5.38%)
Jun 27, 2018 0.7800 0.8030 0.7001 0.7440 21,622 -0.00(-0.40%)
Jun 26, 2018 0.8049 0.8049 0.7208 0.7470 149,565 -0.03(-3.75%)
Jun 25, 2018 0.8500 0.8500 0.7761 0.7761 5,115 -0.05(-6.49%)
Jun 22, 2018 0.8300 0.8500 0.8000 0.8300 6,722 +0.03(+3.75%)
Jun 21, 2018 0.8090 0.8200 0.8000 0.8000 21,788 -0.01(-1.11%)
Jun 20, 2018 0.8048 0.8199 0.8000 0.8090 5,303 +0.03(+4.25%)
Jun 19, 2018 0.8000 0.8298 0.7760 0.7760 21,584 -0.02(-3.00%)
Jun 18, 2018 0.7900 0.8300 0.7900 0.8000 11,243 +0.02(+2.56%)
Jun 15, 2018 0.7903 0.8150 0.7800 0.7800 21,314 -0.01(-1.27%)
Jun 14, 2018 0.8001 0.8299 0.7900 0.7900 23,829 -0.01(-1.25%)
Jun 13, 2018 0.8100 0.8500 0.7900 0.8000 360,407 -0.02(-2.44%)
Jun 12, 2018 0.8000 0.8500 0.8000 0.8200 9,310 +0.00(+0.00%)
Jun 11, 2018 0.8500 0.8500 0.8010 0.8200 8,933 +0.01(+1.23%)
Jun 08, 2018 0.8500 0.8500 0.8100 0.8100 12,531 +0.01(+1.25%)
Jun 07, 2018 0.8055 0.8481 0.8000 0.8000 23,370 -0.01(-1.23%)
Jun 06, 2018 0.8400 0.8600 0.7990 0.8100 10,204 -0.03(-3.57%)
Jun 05, 2018 0.8700 0.8799 0.8211 0.8400 32,460 -0.01(-1.18%)
Jun 04, 2018 0.8300 0.8800 0.8300 0.8500 58,020 -0.01(-1.16%)
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.