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 (%)
Dec 31, 2018 0.0647 0.0647 0.0647 0 -0.02(-19.13%)
Dec 28, 2018 0.0600 0.0900 0.0600 0.0800 2,046,600 +0.02(+33.33%)
Dec 27, 2018 0.0577 0.0770 0.0550 0.0600 1,560,786 +0.01(+12.15%)
Dec 26, 2018 0.0501 0.0600 0.0500 0.0535 979,356 +0.00(+7.00%)
Dec 24, 2018 0.0600 0.0600 0.0500 0.0500 745,800 -0.01(-16.67%)
Dec 21, 2018 0.0600 0.0600 0.0500 0.0600 767,200 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0500 0.0600 1,139,044 -0.00(-7.26%)
Dec 19, 2018 0.0690 0.0700 0.0620 0.0647 577,820 -0.01(-7.57%)
Dec 18, 2018 0.0700 0.0800 0.0700 0.0700 756,893 +0.00(+0.00%)
Dec 17, 2018 0.0800 0.0800 0.0600 0.0700 1,445,480 -0.01(-12.50%)
Dec 14, 2018 0.1000 0.1000 0.0700 0.0800 1,397,700 -0.02(-17.86%)
Dec 13, 2018 0.0980 0.1050 0.0940 0.0974 481,543 -0.00(-0.10%)
Dec 12, 2018 0.0970 0.1000 0.0950 0.0975 832,241 -0.00(-2.50%)
Dec 11, 2018 0.1000 0.1100 0.0900 0.1000 906,306 -0.01(-9.09%)
Dec 10, 2018 0.1200 0.1200 0.1000 0.1100 1,016,505 -0.01(-4.35%)
Dec 07, 2018 0.0980 0.1300 0.0920 0.1150 2,101,300 +0.01(+11.54%)
Dec 06, 2018 0.1010 0.1095 0.1000 0.1031 1,207,379 -0.01(-7.95%)
Dec 04, 2018 0.1210 0.1280 0.0950 0.1120 1,048,600 -0.01(-6.67%)
Dec 03, 2018 0.1400 0.1400 0.1200 0.1200 433,333 -0.01(-5.51%)
Nov 30, 2018 0.1360 0.1360 0.1250 0.1270 439,300 -0.01(-6.07%)
Nov 29, 2018 0.1305 0.1400 0.1305 0.1352 289,574 +0.00(+0.15%)
Nov 28, 2018 0.1325 0.1380 0.1300 0.1350 503,475 -0.00(-1.53%)
Nov 27, 2018 0.1430 0.1430 0.1324 0.1371 447,074 -0.00(-2.07%)
Nov 26, 2018 0.1500 0.1500 0.1300 0.1400 469,717 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1500 0.1400 0.1400 319,800 +0.00(+3.09%)
Nov 21, 2018 0.1358 0.1358 0.1358 0 +0.00(+2.11%)
Nov 20, 2018 0.1351 0.1351 0.1281 0.1330 661,987 -0.00(-1.55%)
Nov 19, 2018 0.1543 0.1550 0.1300 0.1351 902,419 -0.00(-3.50%)
Nov 16, 2018 0.1500 0.1500 0.1300 0.1400 426,100 +0.00(+3.24%)
Nov 15, 2018 0.1600 0.1627 0.1120 0.1356 1,844,205 -0.03(-20.24%)
Nov 14, 2018 0.1800 0.1800 0.1600 0.1700 534,861 +0.00(+0.29%)
Nov 13, 2018 0.1705 0.1714 0.1550 0.1695 531,458 -0.00(-0.59%)
Nov 12, 2018 0.1745 0.1832 0.1700 0.1705 472,777 -0.01(-7.34%)
Nov 09, 2018 0.1710 0.1950 0.1710 0.1840 513,900 +0.00(+2.22%)
Nov 08, 2018 0.1870 0.1870 0.1700 0.1800 430,319 -0.01(-5.26%)
Nov 07, 2018 0.1900 0.1900 0.1800 0.1900 520,482 -0.00(-1.55%)
Nov 06, 2018 0.1980 0.1980 0.1880 0.1930 399,535 +0.00(+1.58%)
Nov 05, 2018 0.2000 0.2000 0.1900 0.1900 550,788 -0.01(-5.00%)
Nov 02, 2018 0.2000 0.2000 0.1800 0.2000 855,900 -0.00(-1.23%)
Nov 01, 2018 0.2167 0.2220 0.1950 0.2025 994,412 -0.01(-6.64%)
Oct 31, 2018 0.2260 0.2260 0.2000 0.2169 1,165,260 +0.01(+3.29%)
Oct 30, 2018 0.2000 0.2500 0.2000 0.2100 2,423,230 +0.01(+4.58%)
Oct 29, 2018 0.2193 0.2400 0.1950 0.2008 1,778,444 +0.01(+2.97%)
Oct 26, 2018 0.1990 0.2700 0.1930 0.1950 6,539,000 +0.01(+5.81%)
Oct 25, 2018 0.1941 0.2050 0.1822 0.1843 710,726 -0.00(-0.32%)
Oct 24, 2018 0.2080 0.2100 0.1750 0.1849 1,168,494 -0.02(-7.55%)
Oct 23, 2018 0.2200 0.2400 0.1900 0.2000 1,956,452 -0.04(-16.67%)
Oct 22, 2018 0.1900 0.3200 0.1900 0.2400 8,225,467 +0.07(+41.18%)
Oct 19, 2018 0.1500 0.2100 0.1400 0.1700 2,971,800 +0.02(+13.33%)
Oct 18, 2018 0.1600 0.1700 0.1430 0.1500 810,385 -0.02(-11.76%)
Oct 17, 2018 0.1600 0.1700 0.1600 0.1700 570,904 +0.00(+0.00%)
Oct 16, 2018 0.2094 0.2130 0.1597 0.1700 792,789 -0.03(-14.79%)
Oct 15, 2018 0.2413 0.2413 0.1994 0.1995 263,904 -0.03(-13.26%)
Oct 12, 2018 0.2390 0.2420 0.2250 0.2300 203,800 +0.00(+0.92%)
Oct 11, 2018 0.2501 0.2579 0.2000 0.2279 156,327 -0.02(-8.84%)
Oct 10, 2018 0.2690 0.2770 0.2230 0.2500 402,808 -0.03(-10.71%)
Oct 09, 2018 0.2550 0.2998 0.2500 0.2800 506,060 +0.02(+7.69%)
Oct 08, 2018 0.2500 0.3000 0.2500 0.2600 214,556 -0.02(-7.14%)
Oct 05, 2018 0.2700 0.3100 0.2600 0.2800 454,100 +0.01(+3.70%)
Oct 04, 2018 0.3000 0.3600 0.2600 0.2700 546,378 +0.00(+0.00%)
Oct 03, 2018 0.2550 0.2700 0.2550 0.2700 363,504 +0.01(+1.93%)
Oct 02, 2018 0.2800 0.2814 0.2520 0.2649 170,745 -0.01(-3.67%)
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.