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
15 Dec 2006	USD	0.44	0.44	0.44	0.44	0.44	0.0 (0.0%)	11,850
14 Dec 2006	USD	0.44	0.44	0.44	0.44	0.44	+0.06 (+15.79%)	45,875
13 Dec 2006	USD	0.38	0.41	0.38	0.38	0.38	-0.03 (-7.32%)	41,300
12 Dec 2006	USD	0.4	0.42	0.41	0.41	0.41	+0.01 (+2.50%)	146,345
11 Dec 2006	USD	0.37	0.44	0.4	0.4	0.4	-0.04 (-9.09%)	76,564
8 Dec 2006	USD	0.44	0.44	0.44	0.44	0.44	+0.09 (+25.71%)	60,840
7 Dec 2006	USD	0.36	0.44	0.35	0.35	0.35	-0.01 (-2.78%)	104,230
6 Dec 2006	USD	0.4	0.4	0.36	0.36	0.36	-0.04 (-10%)	45,180
5 Dec 2006	USD	0.42	0.42	0.4	0.4	0.4	-0.02 (-4.76%)	46,468
4 Dec 2006	USD	0.49	0.49	0.42	0.42	0.42	-0.03 (-6.67%)	58,000
1 Dec 2006	USD	0.44	0.45	0.45	0.45	0.45	+0.05 (+12.50%)	45,754
30 Nov 2006	USD	0.42	0.42	0.4	0.4	0.4	+0.02 (+5.26%)	43,750
29 Nov 2006	USD	0.38	0.42	0.38	0.38	0.38	+0.01 (+2.70%)	61,751
28 Nov 2006	USD	0.4	0.45	0.37	0.37	0.37	-0.1 (-21.28%)	137,594
27 Nov 2006	USD	0.4	0.49	0.47	0.47	0.47	+0.03 (+6.82%)	89,268
24 Nov 2006	USD	0.44	0.44	0.44	0.44	0.44	-0.05 (-10.20%)	4,000
23 Nov 2006	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
22 Nov 2006	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	127,800
21 Nov 2006	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	62,718
20 Nov 2006	USD	0.5	0.5	0.49	0.49	0.49	0.0 (0.0%)	116,989
17 Nov 2006	USD	0.49	0.52	0.49	0.49	0.49	-0.02 (-3.92%)	212,788
16 Nov 2006	USD	0.52	0.52	0.51	0.51	0.51	-0.01 (-1.92%)	55,450
15 Nov 2006	USD	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	31,024
14 Nov 2006	USD	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	43,258
13 Nov 2006	USD	0.52	0.56	0.52	0.52	0.52	-0.035 (-6.31%)	66,790
10 Nov 2006	USD	0.55	0.57	0.555	0.555	0.555	+0.035 (+6.73%)	91,909
9 Nov 2006	USD	0.53	0.54	0.52	0.52	0.52	-0.01 (-1.89%)	76,352
8 Nov 2006	USD	0.47	0.53	0.53	0.53	0.53	+0.06 (+12.77%)	47,700
7 Nov 2006	USD	0.41	0.47	0.47	0.47	0.47	0.0 (0.0%)	6,308
6 Nov 2006	USD	0.48	0.51	0.47	0.47	0.47	-0.06 (-11.32%)	85,475

Unicorn Response |