Ecosphere Technologies, Inc Recent Share Price (USX:ESPHQ)

USX:ESPHQ - Ecosphere Technologies, Inc Ecosphere Technologies, Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Dec 2009	USD	0.38	0.4	0.395	0.395	0.395	+0.035 (+9.72%)	459,681
10 Dec 2009	USD	0.38	0.38	0.36	0.36	0.36	-0.02 (-5.26%)	21,825
9 Dec 2009	USD	0.36	0.38	0.38	0.38	0.38	+0.02 (+5.56%)	153,474
8 Dec 2009	USD	0.37	0.38	0.36	0.36	0.36	0.0 (0.0%)	111,586
7 Dec 2009	USD	0.38	0.38	0.36	0.36	0.36	-0.01 (-2.70%)	82,129
4 Dec 2009	USD	0.36	0.37	0.37	0.37	0.37	+0.01 (+2.78%)	185,036
3 Dec 2009	USD	0.38	0.38	0.36	0.36	0.36	-0.02 (-5.26%)	88,050
2 Dec 2009	USD	0.39	0.39	0.38	0.38	0.38	-0.01 (-2.56%)	113,550
1 Dec 2009	USD	0.39	0.4	0.39	0.39	0.39	0.0 (0.0%)	76,874
30 Nov 2009	USD	0.38	0.4	0.39	0.39	0.39	+0.01 (+2.63%)	150,975
27 Nov 2009	USD	0.38	0.39	0.38	0.38	0.38	0.0 (0.0%)	17,850
26 Nov 2009	USD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
25 Nov 2009	USD	0.39	0.41	0.38	0.38	0.38	-0.01 (-2.56%)	150,420
24 Nov 2009	USD	0.41	0.41	0.39	0.39	0.39	-0.02 (-4.88%)	78,075
23 Nov 2009	USD	0.41	0.415	0.41	0.41	0.41	0.0 (0.0%)	135,250
20 Nov 2009	USD	0.4	0.41	0.41	0.41	0.41	+0.01 (+2.50%)	31,000
19 Nov 2009	USD	0.41	0.42	0.4	0.4	0.4	0.0 (0.0%)	102,090
18 Nov 2009	USD	0.38	0.41	0.4	0.4	0.4	0.0 (0.0%)	327,555
17 Nov 2009	USD	0.41	0.42	0.4	0.4	0.4	-0.02 (-4.76%)	200,351
16 Nov 2009	USD	0.425	0.43	0.42	0.42	0.42	-0.005 (-1.18%)	190,343
13 Nov 2009	USD	0.41	0.425	0.425	0.425	0.425	+0.025 (+6.25%)	407,340
12 Nov 2009	USD	0.4	0.405	0.4	0.4	0.4	+0.01 (+2.56%)	397,417
11 Nov 2009	USD	0.4	0.41	0.39	0.39	0.39	0.0 (0.0%)	260,083
10 Nov 2009	USD	0.4	0.41	0.39	0.39	0.39	+0.03 (+8.33%)	707,419
9 Nov 2009	USD	0.38	0.4	0.36	0.36	0.36	0.0 (0.0%)	370,450
6 Nov 2009	USD	0.34	0.37	0.36	0.36	0.36	0.0 (0.0%)	419,397
5 Nov 2009	USD	0.34	0.36	0.36	0.36	0.36	+0.02 (+5.88%)	156,654
4 Nov 2009	USD	0.34	0.35	0.34	0.34	0.34	0.0 (0.0%)	152,650
3 Nov 2009	USD	0.34	0.34	0.34	0.34	0.34	+0.01 (+3.03%)	121,600
2 Nov 2009	USD	0.36	0.36	0.33	0.33	0.33	-0.01 (-2.94%)	235,750

Unicorn Response |