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
18 Mar 2011	USD	0.58	0.62	0.6198	0.6198	0.6198	+0.02 (+3.32%)	495,163
17 Mar 2011	USD	0.6	0.61	0.5999	0.5999	0.5999	-0 (-0.02%)	352,787
16 Mar 2011	USD	0.6	0.61	0.6	0.6	0.6	+0.02 (+3.45%)	186,898
15 Mar 2011	USD	0.61	0.61	0.58	0.58	0.58	-0.03 (-4.92%)	131,744
14 Mar 2011	USD	0.6	0.62	0.61	0.61	0.61	+0.01 (+1.67%)	111,034
11 Mar 2011	USD	0.61	0.61	0.6	0.6	0.6	-0.02 (-3.23%)	225,707
10 Mar 2011	USD	0.6	0.62	0.62	0.62	0.62	+0.03 (+5.08%)	321,025
9 Mar 2011	USD	0.61	0.615	0.59	0.59	0.59	-0.02 (-3.28%)	171,869
8 Mar 2011	USD	0.62	0.62	0.61	0.61	0.61	0.0 (0.0%)	81,328
7 Mar 2011	USD	0.63	0.63	0.61	0.61	0.61	-0.01 (-1.61%)	118,686
4 Mar 2011	USD	0.61	0.63	0.62	0.62	0.62	+0.01 (+1.64%)	78,720
3 Mar 2011	USD	0.58	0.61	0.61	0.61	0.61	+0.01 (+1.67%)	91,167
2 Mar 2011	USD	0.6099	0.61	0.6	0.6	0.6	+0.005 (+0.84%)	140,462
1 Mar 2011	USD	0.63	0.63	0.595	0.595	0.595	-0.005 (-0.83%)	164,420
28 Feb 2011	USD	0.62	0.63	0.6	0.6	0.6	+0.01 (+1.69%)	157,696
25 Feb 2011	USD	0.59	0.65	0.59	0.59	0.59	-0.01 (-1.67%)	413,635
24 Feb 2011	USD	0.6	0.62	0.6	0.6	0.6	0.0 (0.0%)	189,986
23 Feb 2011	USD	0.59	0.61	0.6	0.6	0.6	+0.005 (+0.84%)	165,330
22 Feb 2011	USD	0.62	0.63	0.595	0.595	0.595	-0.025 (-4.03%)	271,914
21 Feb 2011	USD	0.62	0.62	0.62	0.62	0.62	0.0 (0.0%)	0
18 Feb 2011	USD	0.6	0.62	0.62	0.62	0.62	+0.02 (+3.33%)	166,097
17 Feb 2011	USD	0.61	0.63	0.6	0.6	0.6	-0.02 (-3.23%)	74,885
16 Feb 2011	USD	0.6399	0.64	0.62	0.62	0.62	-0.02 (-3.11%)	151,204
15 Feb 2011	USD	0.6	0.64	0.6399	0.6399	0.6399	+0.03 (+4.90%)	177,828
14 Feb 2011	USD	0.61	0.63	0.61	0.61	0.61	0.0 (0.0%)	90,734
11 Feb 2011	USD	0.65	0.65	0.61	0.61	0.61	-0.04 (-6.15%)	155,384
10 Feb 2011	USD	0.643	0.65	0.65	0.65	0.65	+0.005 (+0.78%)	75,293
9 Feb 2011	USD	0.6	0.67	0.645	0.645	0.645	-0.015 (-2.27%)	151,431
8 Feb 2011	USD	0.64	0.67	0.66	0.66	0.66	+0.02 (+3.13%)	290,915
7 Feb 2011	USD	0.6198	0.655	0.64	0.64	0.64	+0.04 (+6.67%)	321,573

Unicorn Response |