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
26 Jan 2007	USD	0.33	0.345	0.345	0.345	0.345	+0.015 (+4.55%)	88,400
25 Jan 2007	USD	0.33	0.35	0.33	0.33	0.33	-0.05 (-13.16%)	24,975
24 Jan 2007	USD	0.34	0.38	0.38	0.38	0.38	+0.05 (+15.15%)	9,800
23 Jan 2007	USD	0.38	0.38	0.33	0.33	0.33	-0.01 (-2.94%)	15,400
22 Jan 2007	USD	0.35	0.35	0.34	0.34	0.34	+0.01 (+3.03%)	40,200
19 Jan 2007	USD	0.385	0.39	0.33	0.33	0.33	-0.06 (-15.38%)	68,850
18 Jan 2007	USD	0.33	0.39	0.39	0.39	0.39	0.0 (0.0%)	27,035
17 Jan 2007	USD	0.33	0.39	0.39	0.39	0.39	+0.03 (+8.33%)	71,600
16 Jan 2007	USD	0.39	0.39	0.36	0.36	0.36	0.0 (0.0%)	43,232
15 Jan 2007	USD	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	0
12 Jan 2007	USD	0.355	0.38	0.36	0.36	0.36	+0.01 (+2.86%)	26,710
11 Jan 2007	USD	0.335	0.385	0.35	0.35	0.35	0.0 (0.0%)	27,850
10 Jan 2007	USD	0.33	0.39	0.35	0.35	0.35	+0.02 (+6.06%)	109,900
9 Jan 2007	USD	0.34	0.35	0.33	0.33	0.33	-0.01 (-2.94%)	57,305
8 Jan 2007	USD	0.375	0.39	0.34	0.34	0.34	-0.02 (-5.56%)	36,594
5 Jan 2007	USD	0.38	0.38	0.36	0.36	0.36	+0.01 (+2.86%)	31,040
4 Jan 2007	USD	0.39	0.39	0.35	0.35	0.35	-0.04 (-10.26%)	33,669
3 Jan 2007	USD	0.38	0.39	0.39	0.39	0.39	0.0 (0.0%)	54,584
2 Jan 2007	USD	0.39	0.39	0.39	0.39	0.39	0.0 (0.0%)	0
1 Jan 2007	USD	0.39	0.39	0.39	0.39	0.39	0.0 (0.0%)	0
29 Dec 2006	USD	0.36	0.39	0.39	0.39	0.39	0.0 (0.0%)	310,623
28 Dec 2006	USD	0.37	0.39	0.39	0.39	0.39	+0.02 (+5.41%)	120,038
27 Dec 2006	USD	0.36	0.4	0.37	0.37	0.37	-0.03 (-7.50%)	129,875
26 Dec 2006	USD	0.42	0.42	0.4	0.4	0.4	+0.02 (+5.26%)	66,049
25 Dec 2006	USD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
22 Dec 2006	USD	0.44	0.44	0.38	0.38	0.38	-0.06 (-13.64%)	96,750
21 Dec 2006	USD	0.39	0.44	0.44	0.44	0.44	+0.04 (+10%)	103,700
20 Dec 2006	USD	0.4	0.42	0.4	0.4	0.4	0.0 (0.0%)	12,298
19 Dec 2006	USD	0.43	0.43	0.4	0.4	0.4	-0.03 (-6.98%)	68,600
18 Dec 2006	USD	0.44	0.44	0.43	0.43	0.43	-0.01 (-2.27%)	27,533

Unicorn Response |