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
30 Oct 2009	USD	0.36	0.36	0.34	0.34	0.34	-0.01 (-2.86%)	153,211
29 Oct 2009	USD	0.36	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	275,191
28 Oct 2009	USD	0.35	0.365	0.36	0.36	0.36	+0.005 (+1.41%)	256,373
27 Oct 2009	USD	0.36	0.39	0.355	0.355	0.355	-0.025 (-6.58%)	187,595
26 Oct 2009	USD	0.38	0.39	0.38	0.38	0.38	0.0 (0.0%)	194,000
23 Oct 2009	USD	0.39	0.408	0.38	0.38	0.38	0.0 (0.0%)	79,830
22 Oct 2009	USD	0.4	0.4	0.38	0.38	0.38	-0.01 (-2.56%)	326,853
21 Oct 2009	USD	0.4	0.42	0.39	0.39	0.39	-0.01 (-2.50%)	395,779
20 Oct 2009	USD	0.43	0.43	0.4	0.4	0.4	0.0 (0.0%)	324,039
19 Oct 2009	USD	0.38	0.43	0.4	0.4	0.4	-0.02 (-4.76%)	608,547
16 Oct 2009	USD	0.37	0.42	0.42	0.42	0.42	+0.05 (+13.51%)	141,535
15 Oct 2009	USD	0.37	0.37	0.37	0.37	0.37	+0.03 (+8.82%)	184,275
14 Oct 2009	USD	0.37	0.38	0.34	0.34	0.34	-0.03 (-8.11%)	474,170
13 Oct 2009	USD	0.37	0.375	0.37	0.37	0.37	+0.01 (+2.78%)	113,023
12 Oct 2009	USD	0.37	0.37	0.36	0.36	0.36	0.0 (0.0%)	143,850
9 Oct 2009	USD	0.37	0.375	0.36	0.36	0.36	-0.01 (-2.70%)	190,118
8 Oct 2009	USD	0.39	0.39	0.37	0.37	0.37	-0.02 (-5.13%)	642,664
7 Oct 2009	USD	0.415	0.415	0.39	0.39	0.39	-0.02 (-4.88%)	421,438
6 Oct 2009	USD	0.41	0.42	0.41	0.41	0.41	-0.02 (-4.65%)	257,954
5 Oct 2009	USD	0.43	0.43	0.43	0.43	0.43	0.0 (0.0%)	158,809
2 Oct 2009	USD	0.4	0.43	0.43	0.43	0.43	0.0 (0.0%)	155,825
1 Oct 2009	USD	0.43	0.44	0.43	0.43	0.43	0.0 (0.0%)	183,284
30 Sep 2009	USD	0.46	0.46	0.43	0.43	0.43	-0.03 (-6.52%)	103,800
29 Sep 2009	USD	0.45	0.49	0.46	0.46	0.46	-0.01 (-2.13%)	172,477
28 Sep 2009	USD	0.47	0.47	0.47	0.47	0.47	0.0 (0.0%)	121,840
25 Sep 2009	USD	0.5	0.5	0.47	0.47	0.47	-0.03 (-6%)	383,026
24 Sep 2009	USD	0.51	0.52	0.5	0.5	0.5	-0.01 (-1.96%)	294,055
23 Sep 2009	USD	0.47	0.51	0.51	0.51	0.51	+0.04 (+8.51%)	431,921
22 Sep 2009	USD	0.45	0.49	0.47	0.47	0.47	+0.03 (+6.82%)	566,297
21 Sep 2009	USD	0.44	0.44	0.44	0.44	0.44	+0.005 (+1.15%)	195,130

Unicorn Response |