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
1 Jun 2007	USD	0.31	0.35	0.32	0.32	0.32	-0.01 (-3.03%)	62,890
31 May 2007	USD	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	18,011
30 May 2007	USD	0.33	0.35	0.33	0.33	0.33	-0.02 (-5.71%)	92,136
29 May 2007	USD	0.34	0.35	0.35	0.35	0.35	0.0 (0.0%)	76,075
28 May 2007	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
25 May 2007	USD	0.37	0.37	0.35	0.35	0.35	-0.02 (-5.41%)	63,637
24 May 2007	USD	0.36	0.37	0.37	0.37	0.37	+0.01 (+2.78%)	16,000
23 May 2007	USD	0.35	0.36	0.36	0.36	0.36	0.0 (0.0%)	111,925
22 May 2007	USD	0.38	0.38	0.36	0.36	0.36	-0.01 (-2.70%)	117,750
21 May 2007	USD	0.36	0.37	0.37	0.37	0.37	0.0 (0.0%)	58,715
18 May 2007	USD	0.36	0.37	0.37	0.37	0.37	0.0 (0.0%)	21,458
17 May 2007	USD	0.37	0.37	0.37	0.37	0.37	-0.01 (-2.63%)	48,000
16 May 2007	USD	0.38	0.38	0.38	0.38	0.38	+0.01 (+2.70%)	150
15 May 2007	USD	0.43	0.43	0.37	0.37	0.37	-0.06 (-13.95%)	47,507
14 May 2007	USD	0.43	0.43	0.43	0.43	0.43	+0.05 (+13.16%)	425
11 May 2007	USD	0.44	0.44	0.38	0.38	0.38	+0.03 (+8.57%)	32,500
10 May 2007	USD	0.385	0.385	0.35	0.35	0.35	-0.05 (-12.50%)	44,133
9 May 2007	USD	0.37	0.4	0.4	0.4	0.4	0.0 (0.0%)	12,695
8 May 2007	USD	0.4	0.4	0.4	0.4	0.4	0.0 (0.0%)	37,440
7 May 2007	USD	0.37	0.4	0.4	0.4	0.4	-0.02 (-4.76%)	33,120
4 May 2007	USD	0.37	0.42	0.42	0.42	0.42	+0.05 (+13.51%)	45,919
3 May 2007	USD	0.4	0.4	0.37	0.37	0.37	-0.03 (-7.50%)	53,361
2 May 2007	USD	0.45	0.45	0.4	0.4	0.4	-0.05 (-11.11%)	7,600
1 May 2007	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	58,081
30 Apr 2007	USD	0.41	0.45	0.45	0.45	0.45	+0.09 (+25%)	19,328
27 Apr 2007	USD	0.37	0.41	0.36	0.36	0.36	-0.03 (-7.69%)	27,150
26 Apr 2007	USD	0.42	0.42	0.39	0.39	0.39	0.0 (0.0%)	26,175
25 Apr 2007	USD	0.44	0.44	0.39	0.39	0.39	-0.04 (-9.30%)	15,525
24 Apr 2007	USD	0.43	0.43	0.43	0.43	0.43	-0.01 (-2.27%)	328
23 Apr 2007	USD	0.45	0.45	0.44	0.44	0.44	-0.01 (-2.22%)	15,621

Unicorn Response |