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
24 Dec 2010	USD	0.465	0.465	0.465	0.465	0.465	0.0 (0.0%)	0
23 Dec 2010	USD	0.48	0.48	0.465	0.465	0.465	-0.01 (-2.11%)	198,978
22 Dec 2010	USD	0.47	0.48	0.475	0.475	0.475	0.0 (0.0%)	435,970
21 Dec 2010	USD	0.48	0.489	0.475	0.475	0.475	+0.015 (+3.26%)	368,654
20 Dec 2010	USD	0.47	0.49	0.46	0.46	0.46	-0 (-0.02%)	233,711
17 Dec 2010	USD	0.483	0.5049	0.4601	0.4601	0.4601	-0.025 (-5.13%)	268,192
16 Dec 2010	USD	0.51	0.51	0.485	0.485	0.485	-0.025 (-4.90%)	181,489
15 Dec 2010	USD	0.49	0.52	0.51	0.51	0.51	+0.027 (+5.59%)	241,342
14 Dec 2010	USD	0.485	0.495	0.483	0.483	0.483	-0.007 (-1.43%)	207,170
13 Dec 2010	USD	0.51	0.52	0.49	0.49	0.49	-0.02 (-3.92%)	195,294
10 Dec 2010	USD	0.519	0.5249	0.51	0.51	0.51	-0.01 (-1.92%)	437,885
9 Dec 2010	USD	0.515	0.52	0.52	0.52	0.52	+0.005 (+0.97%)	195,560
8 Dec 2010	USD	0.485	0.515	0.515	0.515	0.515	+0.005 (+0.98%)	86,509
7 Dec 2010	USD	0.52	0.52	0.51	0.51	0.51	-0.01 (-1.92%)	178,971
6 Dec 2010	USD	0.5	0.52	0.52	0.52	0.52	+0.03 (+6.12%)	385,898
3 Dec 2010	USD	0.49	0.5	0.49	0.49	0.49	-0.01 (-2%)	190,700
2 Dec 2010	USD	0.485	0.51	0.5	0.5	0.5	-0.01 (-1.96%)	183,231
1 Dec 2010	USD	0.505	0.53	0.51	0.51	0.51	0.0 (0.0%)	221,330
30 Nov 2010	USD	0.496	0.51	0.51	0.51	0.51	+0.01 (+2%)	229,031
29 Nov 2010	USD	0.5	0.52	0.5	0.5	0.5	-0.015 (-2.91%)	203,025
26 Nov 2010	USD	0.51	0.52	0.515	0.515	0.515	+0.01 (+1.98%)	141,941
25 Nov 2010	USD	0.505	0.505	0.505	0.505	0.505	0.0 (0.0%)	0
24 Nov 2010	USD	0.505	0.5199	0.505	0.505	0.505	0.0 (0.0%)	200,931
23 Nov 2010	USD	0.519	0.52	0.505	0.505	0.505	-0.014 (-2.70%)	141,736
22 Nov 2010	USD	0.515	0.52	0.519	0.519	0.519	-0.001 (-0.19%)	194,890
19 Nov 2010	USD	0.51	0.53	0.52	0.52	0.52	+0.01 (+1.96%)	316,307
18 Nov 2010	USD	0.52	0.53	0.51	0.51	0.51	-0.02 (-3.77%)	89,825
17 Nov 2010	USD	0.51	0.54	0.53	0.53	0.53	0.0 (0.0%)	254,741
16 Nov 2010	USD	0.55	0.55	0.53	0.53	0.53	0.0 (0.0%)	477,430
15 Nov 2010	USD	0.535	0.548	0.53	0.53	0.53	+0.01 (+1.90%)	184,784

Unicorn Response |