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

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

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jun 2011	USD	0.505	0.505	0.458	0.458	0.458	-0.047 (-9.31%)	162,488
9 Jun 2011	USD	0.515	0.515	0.505	0.505	0.505	-0.01 (-1.94%)	427,670
8 Jun 2011	USD	0.52	0.52	0.515	0.515	0.515	+0.034 (+7.05%)	120,975
7 Jun 2011	USD	0.52	0.52	0.4811	0.4811	0.4811	-0.039 (-7.48%)	164,798
6 Jun 2011	USD	0.51	0.52	0.52	0.52	0.52	+0.01 (+1.90%)	161,925
3 Jun 2011	USD	0.53	0.545	0.5103	0.5103	0.5103	-0.02 (-3.72%)	206,239
2 Jun 2011	USD	0.5399	0.5399	0.53	0.53	0.53	-0.006 (-1.12%)	105,428
1 Jun 2011	USD	0.545	0.545	0.536	0.536	0.536	-0.004 (-0.74%)	18,653
31 May 2011	USD	0.55	0.569	0.54	0.54	0.54	-0.01 (-1.82%)	101,371
30 May 2011	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
27 May 2011	USD	0.54	0.55	0.55	0.55	0.55	+0.01 (+1.85%)	64,157
26 May 2011	USD	0.52	0.55	0.54	0.54	0.54	-0.01 (-1.82%)	53,673
25 May 2011	USD	0.55	0.55	0.55	0.55	0.55	+0.01 (+1.87%)	63,248
24 May 2011	USD	0.59	0.59	0.5399	0.5399	0.5399	-0.04 (-6.91%)	186,605
23 May 2011	USD	0.59	0.59	0.58	0.58	0.58	-0.01 (-1.69%)	429,009
20 May 2011	USD	0.585	0.6	0.59	0.59	0.59	0.0 (0.0%)	278,226
19 May 2011	USD	0.48	0.59	0.59	0.59	0.59	+0.08 (+15.69%)	353,178
18 May 2011	USD	0.51	0.52	0.51	0.51	0.51	-0.009 (-1.73%)	125,990
17 May 2011	USD	0.52	0.52	0.519	0.519	0.519	-0.001 (-0.19%)	126,095
16 May 2011	USD	0.521	0.54	0.52	0.52	0.52	-0.02 (-3.69%)	97,692
13 May 2011	USD	0.53	0.5399	0.5399	0.5399	0.5399	-0.01 (-1.82%)	41,564
12 May 2011	USD	0.55	0.5589	0.5499	0.5499	0.5499	+0.01 (+1.83%)	141,036
11 May 2011	USD	0.538	0.555	0.54	0.54	0.54	0.0 (0.0%)	260,793
10 May 2011	USD	0.52	0.54	0.54	0.54	0.54	-0.01 (-1.82%)	63,675
9 May 2011	USD	0.53	0.55	0.55	0.55	0.55	+0.015 (+2.80%)	133,660
6 May 2011	USD	0.54	0.54	0.535	0.535	0.535	-0.005 (-0.93%)	67,780
5 May 2011	USD	0.53	0.54	0.54	0.54	0.54	0.0 (0.0%)	178,955
4 May 2011	USD	0.535	0.555	0.54	0.54	0.54	-0.015 (-2.70%)	162,957
3 May 2011	USD	0.54	0.57	0.555	0.555	0.555	-0.005 (-0.89%)	103,518
2 May 2011	USD	0.56	0.6	0.56	0.56	0.56	-0.01 (-1.75%)	427,469

Unicorn Response |