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
1 Oct 2010	USD	0.51	0.51	0.48	0.48	0.48	-0.02 (-4%)	493,637
30 Sep 2010	USD	0.481	0.51	0.5	0.5	0.5	0.0 (0.0%)	256,895
29 Sep 2010	USD	0.49	0.5	0.5	0.5	0.5	-0.01 (-1.96%)	536,491
28 Sep 2010	USD	0.48	0.51	0.51	0.51	0.51	0.0 (0.0%)	162,905
27 Sep 2010	USD	0.52	0.52	0.51	0.51	0.51	-0.01 (-1.92%)	476,081
24 Sep 2010	USD	0.505	0.52	0.52	0.52	0.52	+0.017 (+3.38%)	231,119
23 Sep 2010	USD	0.55	0.55	0.503	0.503	0.503	-0.017 (-3.27%)	346,311
22 Sep 2010	USD	0.54	0.57	0.52	0.52	0.52	-0.02 (-3.70%)	211,537
21 Sep 2010	USD	0.57	0.58	0.54	0.54	0.54	-0.02 (-3.57%)	286,283
20 Sep 2010	USD	0.59	0.61	0.56	0.56	0.56	-0.05 (-8.20%)	219,795
17 Sep 2010	USD	0.64	0.64	0.61	0.61	0.61	-0.03 (-4.69%)	101,977
16 Sep 2010	USD	0.61	0.65	0.64	0.64	0.64	+0.06 (+10.34%)	408,745
15 Sep 2010	USD	0.59	0.609	0.58	0.58	0.58	-0.01 (-1.69%)	178,749
14 Sep 2010	USD	0.53	0.6049	0.59	0.59	0.59	+0.04 (+7.27%)	498,444
13 Sep 2010	USD	0.54	0.5892	0.55	0.55	0.55	-0.03 (-5.17%)	1,136,387
10 Sep 2010	USD	0.65	0.65	0.58	0.58	0.58	-0.07 (-10.77%)	1,161,259
9 Sep 2010	USD	0.68	0.69	0.65	0.65	0.65	-0.04 (-5.80%)	207,397
8 Sep 2010	USD	0.69	0.69	0.69	0.69	0.69	+0.01 (+1.47%)	194,758
7 Sep 2010	USD	0.685	0.695	0.68	0.68	0.68	-0.005 (-0.73%)	154,536
6 Sep 2010	USD	0.685	0.685	0.685	0.685	0.685	0.0 (0.0%)	0
3 Sep 2010	USD	0.69	0.7	0.685	0.685	0.685	0.0 (0.0%)	97,362
2 Sep 2010	USD	0.685	0.695	0.685	0.685	0.685	+0.005 (+0.74%)	138,190
1 Sep 2010	USD	0.69	0.7	0.68	0.68	0.68	-0.01 (-1.45%)	100,794
31 Aug 2010	USD	0.695	0.7	0.69	0.69	0.69	-0.01 (-1.43%)	288,284
30 Aug 2010	USD	0.72	0.725	0.7	0.7	0.7	-0.01 (-1.41%)	169,289
27 Aug 2010	USD	0.68	0.73	0.71	0.71	0.71	+0.02 (+2.90%)	325,063
26 Aug 2010	USD	0.69	0.7	0.69	0.69	0.69	+0.01 (+1.47%)	243,784
25 Aug 2010	USD	0.71	0.71	0.68	0.68	0.68	-0.02 (-2.86%)	162,208
24 Aug 2010	USD	0.6705	0.7	0.7	0.7	0.7	-0.035 (-4.76%)	535,012
23 Aug 2010	USD	0.74	0.77	0.735	0.735	0.735	-0.005 (-0.68%)	236,473

Unicorn Response |