Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco-Stim Energy Solutions Inc (NQ: ESES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0647 0.0647 0.0647 0 -0.02(-19.13%)
Dec 28, 2018 0.0600 0.0900 0.0600 0.0800 2,046,600 +0.02(+33.33%)
Dec 27, 2018 0.0577 0.0770 0.0550 0.0600 1,560,786 +0.01(+12.15%)
Dec 26, 2018 0.0501 0.0600 0.0500 0.0535 979,356 +0.00(+7.00%)
Dec 24, 2018 0.0600 0.0600 0.0500 0.0500 745,800 -0.01(-16.67%)
Dec 21, 2018 0.0600 0.0600 0.0500 0.0600 767,200 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0500 0.0600 1,139,044 -0.00(-7.26%)
Dec 19, 2018 0.0690 0.0700 0.0620 0.0647 577,820 -0.01(-7.57%)
Dec 18, 2018 0.0700 0.0800 0.0700 0.0700 756,893 +0.00(+0.00%)
Dec 17, 2018 0.0800 0.0800 0.0600 0.0700 1,445,480 -0.01(-12.50%)
Dec 14, 2018 0.1000 0.1000 0.0700 0.0800 1,397,700 -0.02(-17.86%)
Dec 13, 2018 0.0980 0.1050 0.0940 0.0974 481,543 -0.00(-0.10%)
Dec 12, 2018 0.0970 0.1000 0.0950 0.0975 832,241 -0.00(-2.50%)
Dec 11, 2018 0.1000 0.1100 0.0900 0.1000 906,306 -0.01(-9.09%)
Dec 10, 2018 0.1200 0.1200 0.1000 0.1100 1,016,505 -0.01(-4.35%)
Dec 07, 2018 0.0980 0.1300 0.0920 0.1150 2,101,300 +0.01(+11.54%)
Dec 06, 2018 0.1010 0.1095 0.1000 0.1031 1,207,379 -0.01(-7.95%)
Dec 04, 2018 0.1210 0.1280 0.0950 0.1120 1,048,600 -0.01(-6.67%)
Dec 03, 2018 0.1400 0.1400 0.1200 0.1200 433,333 -0.01(-5.51%)
Nov 30, 2018 0.1360 0.1360 0.1250 0.1270 439,300 -0.01(-6.07%)
Nov 29, 2018 0.1305 0.1400 0.1305 0.1352 289,574 +0.00(+0.15%)
Nov 28, 2018 0.1325 0.1380 0.1300 0.1350 503,475 -0.00(-1.53%)
Nov 27, 2018 0.1430 0.1430 0.1324 0.1371 447,074 -0.00(-2.07%)
Nov 26, 2018 0.1500 0.1500 0.1300 0.1400 469,717 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1500 0.1400 0.1400 319,800 +0.00(+3.09%)
Nov 21, 2018 0.1358 0.1358 0.1358 0 +0.00(+2.11%)
Nov 20, 2018 0.1351 0.1351 0.1281 0.1330 661,987 -0.00(-1.55%)
Nov 19, 2018 0.1543 0.1550 0.1300 0.1351 902,419 -0.00(-3.50%)
Nov 16, 2018 0.1500 0.1500 0.1300 0.1400 426,100 +0.00(+3.24%)
Nov 15, 2018 0.1600 0.1627 0.1120 0.1356 1,844,205 -0.03(-20.24%)
Nov 14, 2018 0.1800 0.1800 0.1600 0.1700 534,861 +0.00(+0.29%)
Nov 13, 2018 0.1705 0.1714 0.1550 0.1695 531,458 -0.00(-0.59%)
Nov 12, 2018 0.1745 0.1832 0.1700 0.1705 472,777 -0.01(-7.34%)
Nov 09, 2018 0.1710 0.1950 0.1710 0.1840 513,900 +0.00(+2.22%)
Nov 08, 2018 0.1870 0.1870 0.1700 0.1800 430,319 -0.01(-5.26%)
Nov 07, 2018 0.1900 0.1900 0.1800 0.1900 520,482 -0.00(-1.55%)
Nov 06, 2018 0.1980 0.1980 0.1880 0.1930 399,535 +0.00(+1.58%)
Nov 05, 2018 0.2000 0.2000 0.1900 0.1900 550,788 -0.01(-5.00%)
Nov 02, 2018 0.2000 0.2000 0.1800 0.2000 855,900 -0.00(-1.23%)
Nov 01, 2018 0.2167 0.2220 0.1950 0.2025 994,412 -0.01(-6.64%)
Oct 31, 2018 0.2260 0.2260 0.2000 0.2169 1,165,260 +0.01(+3.29%)
Oct 30, 2018 0.2000 0.2500 0.2000 0.2100 2,423,230 +0.01(+4.58%)
Oct 29, 2018 0.2193 0.2400 0.1950 0.2008 1,778,444 +0.01(+2.97%)
Oct 26, 2018 0.1990 0.2700 0.1930 0.1950 6,539,000 +0.01(+5.81%)
Oct 25, 2018 0.1941 0.2050 0.1822 0.1843 710,726 -0.00(-0.32%)
Oct 24, 2018 0.2080 0.2100 0.1750 0.1849 1,168,494 -0.02(-7.55%)
Oct 23, 2018 0.2200 0.2400 0.1900 0.2000 1,956,452 -0.04(-16.67%)
Oct 22, 2018 0.1900 0.3200 0.1900 0.2400 8,225,467 +0.07(+41.18%)
Oct 19, 2018 0.1500 0.2100 0.1400 0.1700 2,971,800 +0.02(+13.33%)
Oct 18, 2018 0.1600 0.1700 0.1430 0.1500 810,385 -0.02(-11.76%)
Oct 17, 2018 0.1600 0.1700 0.1600 0.1700 570,904 +0.00(+0.00%)
Oct 16, 2018 0.2094 0.2130 0.1597 0.1700 792,789 -0.03(-14.79%)
Oct 15, 2018 0.2413 0.2413 0.1994 0.1995 263,904 -0.03(-13.26%)
Oct 12, 2018 0.2390 0.2420 0.2250 0.2300 203,800 +0.00(+0.92%)
Oct 11, 2018 0.2501 0.2579 0.2000 0.2279 156,327 -0.02(-8.84%)
Oct 10, 2018 0.2690 0.2770 0.2230 0.2500 402,808 -0.03(-10.71%)
Oct 09, 2018 0.2550 0.2998 0.2500 0.2800 506,060 +0.02(+7.69%)
Oct 08, 2018 0.2500 0.3000 0.2500 0.2600 214,556 -0.02(-7.14%)
Oct 05, 2018 0.2700 0.3100 0.2600 0.2800 454,100 +0.01(+3.70%)
Oct 04, 2018 0.3000 0.3600 0.2600 0.2700 546,378 +0.00(+0.00%)
Oct 03, 2018 0.2550 0.2700 0.2550 0.2700 363,504 +0.01(+1.93%)
Oct 02, 2018 0.2800 0.2814 0.2520 0.2649 170,745 -0.01(-3.67%)
Oct 01, 2018 0.2814 0.2900 0.2690 0.2750 64,958 -0.01(-2.14%)
Sep 28, 2018 0.2900 0.2950 0.2800 0.2810 61,700 -0.01(-3.10%)
Sep 27, 2018 0.3000 0.3000 0.2800 0.2900 142,337 -0.01(-3.33%)
Sep 26, 2018 0.3500 0.3500 0.2800 0.3000 372,829 -0.05(-14.29%)
Sep 25, 2018 0.3800 0.3800 0.3300 0.3500 118,095 +0.02(+6.06%)
Sep 24, 2018 0.4300 0.4400 0.2600 0.3300 812,736 -0.06(-15.38%)
Sep 21, 2018 0.4000 0.4200 0.3900 0.3900 34,600 -0.01(-2.99%)
Sep 20, 2018 0.3900 0.4400 0.3900 0.4020 24,062 -0.04(-8.64%)
Sep 19, 2018 0.4500 0.4500 0.3800 0.4400 23,020 +0.04(+9.05%)
Sep 18, 2018 0.4180 0.4180 0.3765 0.4035 97,006 -0.02(-4.83%)
Sep 17, 2018 0.4214 0.4280 0.4025 0.4240 12,086 +0.02(+6.00%)
Sep 14, 2018 0.4200 0.4300 0.3700 0.4000 45,400 -0.02(-4.99%)
Sep 13, 2018 0.3700 0.4210 0.3700 0.4210 42,875 +0.04(+9.64%)
Sep 12, 2018 0.3600 0.4100 0.3600 0.3840 64,839 -0.01(-1.54%)
Sep 11, 2018 0.3900 0.4000 0.3700 0.3900 14,061 -0.00(-0.76%)
Sep 10, 2018 0.3920 0.4300 0.3220 0.3930 25,097 +0.00(+0.77%)
Sep 07, 2018 0.3900 0.3900 0.3700 0.3900 23,300 +0.01(+3.94%)
Sep 06, 2018 0.4180 0.4180 0.3600 0.3752 131,514 -0.04(-10.45%)
Sep 05, 2018 0.4830 0.4830 0.3900 0.4190 108,978 -0.04(-8.91%)
Sep 04, 2018 0.4400 0.5400 0.4200 0.4600 64,512 +0.04(+10.29%)
Aug 31, 2018 0.4171 0.4171 0.4171 0 +0.05(+12.73%)
Aug 30, 2018 0.3739 0.3750 0.3300 0.3700 131,762 -0.00(-1.04%)
Aug 29, 2018 0.3720 0.3780 0.3320 0.3739 54,662 +0.00(+1.05%)
Aug 28, 2018 0.3888 0.4130 0.3700 0.3700 15,766 -0.01(-2.63%)
Aug 27, 2018 0.3600 0.4000 0.3600 0.3800 25,782 -0.02(-5.00%)
Aug 24, 2018 0.4100 0.4200 0.3600 0.4000 154,400 -0.03(-6.98%)
Aug 23, 2018 0.4450 0.4700 0.3151 0.4300 69,535 -0.02(-4.44%)
Aug 22, 2018 0.4600 0.4800 0.4300 0.4500 72,275 -0.02(-3.85%)
Aug 21, 2018 0.4800 0.5980 0.4200 0.4680 51,475 -0.00(-0.19%)
Aug 20, 2018 0.4800 0.4800 0.4500 0.4689 12,399 -0.01(-2.31%)
Aug 17, 2018 0.4600 0.5400 0.4500 0.4800 103,300 +0.04(+9.09%)
Aug 16, 2018 0.6000 0.6000 0.4000 0.4400 176,754 -0.16(-26.67%)
Aug 15, 2018 0.6000 0.6000 0.5400 0.6000 3,627 -0.02(-3.23%)
Aug 14, 2018 0.6500 0.6600 0.4900 0.6200 86,264 +0.00(+0.80%)
Aug 13, 2018 0.6200 0.6727 0.5660 0.6151 40,626 +0.05(+8.87%)
Aug 10, 2018 0.6600 0.6600 0.5640 0.5650 22,900 -0.07(-10.33%)
Aug 09, 2018 0.6319 0.6720 0.4900 0.6301 75,475 -0.05(-6.79%)
Aug 08, 2018 0.6900 0.6900 0.6321 0.6760 14,890 +0.01(+1.65%)
Aug 07, 2018 0.7000 0.7000 0.6650 0.6650 10,180 -0.03(-4.25%)
Aug 06, 2018 0.6700 0.6950 0.6650 0.6945 13,206 +0.03(+4.44%)
Aug 03, 2018 0.6860 0.6950 0.6500 0.6650 17,500 -0.03(-4.32%)
Aug 02, 2018 0.7000 0.7000 0.6500 0.6950 9,694 +0.00(+0.00%)
Aug 01, 2018 0.6601 0.7000 0.6601 0.6950 12,670 -0.01(-0.71%)
Jul 31, 2018 0.7000 0.7000 0.6300 0.7000 33,316 +0.00(+0.01%)
Jul 30, 2018 0.6898 0.7000 0.6890 0.6999 2,666 +0.01(+1.43%)
Jul 27, 2018 0.6600 0.7000 0.6600 0.6900 3,300 -0.01(-1.41%)
Jul 26, 2018 0.7000 0.7000 0.6710 0.6999 888 -0.00(-0.01%)
Jul 25, 2018 0.6900 0.7000 0.6250 0.7000 39,000 +0.03(+4.48%)
Jul 24, 2018 0.6999 0.6999 0.6631 0.6700 10,790 -0.03(-4.29%)
Jul 23, 2018 0.6900 0.7000 0.6502 0.7000 7,521 +0.02(+2.94%)
Jul 20, 2018 0.6500 0.6800 0.6500 0.6800 25,915 +0.03(+4.62%)
Jul 19, 2018 0.6316 0.7000 0.6316 0.6500 23,827 -0.05(-7.14%)
Jul 18, 2018 0.7100 0.7100 0.6329 0.7000 65,204 +0.00(+0.00%)
Jul 17, 2018 0.6999 0.7190 0.6999 0.7000 3,930 -0.02(-2.78%)
Jul 16, 2018 0.7000 0.7200 0.6828 0.7200 11,912 +0.00(+0.00%)
Jul 13, 2018 0.6900 0.7299 0.6259 0.7200 73,717 -0.02(-2.29%)
Jul 12, 2018 0.7050 0.7369 0.6504 0.7369 50,122 +0.02(+2.36%)
Jul 11, 2018 0.7380 0.7445 0.6900 0.7199 15,527 +0.01(+1.44%)
Jul 10, 2018 0.6800 0.7369 0.6430 0.7097 45,520 +0.03(+5.14%)
Jul 09, 2018 0.6720 0.7400 0.6519 0.6750 30,255 +0.00(+0.45%)
Jul 06, 2018 0.6500 0.7400 0.6500 0.6720 39,599 -0.02(-2.59%)
Jul 05, 2018 0.7091 0.7098 0.6567 0.6899 29,223 -0.04(-5.50%)
Jul 03, 2018 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Jul 02, 2018 0.6825 0.7889 0.6300 0.7000 209,116 +0.05(+7.69%)
Jun 29, 2018 0.7000 0.7000 0.6100 0.6500 283,775 -0.05(-7.67%)
Jun 28, 2018 0.7000 0.8000 0.6438 0.7040 725,093 -0.04(-5.38%)
Jun 27, 2018 0.7800 0.8030 0.7001 0.7440 21,622 -0.00(-0.40%)
Jun 26, 2018 0.8049 0.8049 0.7208 0.7470 149,565 -0.03(-3.75%)
Jun 25, 2018 0.8500 0.8500 0.7761 0.7761 5,115 -0.05(-6.49%)
Jun 22, 2018 0.8300 0.8500 0.8000 0.8300 6,722 +0.03(+3.75%)
Jun 21, 2018 0.8090 0.8200 0.8000 0.8000 21,788 -0.01(-1.11%)
Jun 20, 2018 0.8048 0.8199 0.8000 0.8090 5,303 +0.03(+4.25%)
Jun 19, 2018 0.8000 0.8298 0.7760 0.7760 21,584 -0.02(-3.00%)
Jun 18, 2018 0.7900 0.8300 0.7900 0.8000 11,243 +0.02(+2.56%)
Jun 15, 2018 0.7903 0.8150 0.7800 0.7800 21,314 -0.01(-1.27%)
Jun 14, 2018 0.8001 0.8299 0.7900 0.7900 23,829 -0.01(-1.25%)
Jun 13, 2018 0.8100 0.8500 0.7900 0.8000 360,407 -0.02(-2.44%)
Jun 12, 2018 0.8000 0.8500 0.8000 0.8200 9,310 +0.00(+0.00%)
Jun 11, 2018 0.8500 0.8500 0.8010 0.8200 8,933 +0.01(+1.23%)
Jun 08, 2018 0.8500 0.8500 0.8100 0.8100 12,531 +0.01(+1.25%)
Jun 07, 2018 0.8055 0.8481 0.8000 0.8000 23,370 -0.01(-1.23%)
Jun 06, 2018 0.8400 0.8600 0.7990 0.8100 10,204 -0.03(-3.57%)
Jun 05, 2018 0.8700 0.8799 0.8211 0.8400 32,460 -0.01(-1.18%)
Jun 04, 2018 0.8300 0.8800 0.8300 0.8500 58,020 -0.01(-1.16%)
Jun 01, 2018 0.8600 0.8800 0.8300 0.8600 9,830 +0.00(+0.00%)
May 31, 2018 0.8200 0.8798 0.7722 0.8600 84,205 +0.06(+7.50%)
May 30, 2018 0.7903 0.8800 0.7800 0.8000 161,967 +0.00(+0.25%)
May 29, 2018 0.8000 0.8149 0.7599 0.7980 19,459 -0.02(-2.44%)
May 25, 2018 0.8180 0.8180 0.8180 0 +0.02(+2.25%)
May 24, 2018 0.8680 0.8700 0.7600 0.8000 158,578 -0.04(-4.78%)
May 23, 2018 0.9000 0.9000 0.8401 0.8402 52,946 -0.06(-6.64%)
May 22, 2018 0.9399 0.9399 0.8045 0.9000 220,889 -0.01(-1.10%)
May 21, 2018 0.9479 0.9479 0.9050 0.9100 65,668 -0.02(-2.15%)
May 18, 2018 0.9399 0.9500 0.8999 0.9300 35,099 +0.01(+1.09%)
May 17, 2018 0.9286 0.9490 0.9118 0.9200 4,067 +0.00(+0.00%)
May 16, 2018 0.8629 0.9286 0.8016 0.9200 168,547 -0.01(-0.93%)
May 15, 2018 1.070 1.070 0.9000 0.9286 58,791 -0.03(-2.65%)
May 14, 2018 1.020 1.020 0.9220 0.9539 54,769 -0.04(-3.65%)
May 11, 2018 1.010 1.010 0.9215 0.9900 35,635 -0.00(-0.40%)
May 10, 2018 0.9952 1.000 0.9503 0.9940 8,105 +0.02(+2.47%)
May 09, 2018 1.000 1.010 0.9400 0.9700 56,789 -0.04(-3.96%)
May 08, 2018 0.9740 1.030 0.9505 1.010 56,837 +0.04(+3.70%)
May 07, 2018 1.000 1.050 0.9740 0.9740 74,591 -0.04(-3.56%)
May 04, 2018 0.9900 1.030 0.9206 1.010 38,006 -0.01(-0.98%)
May 03, 2018 0.9900 1.060 0.9124 1.020 79,474 +0.03(+3.03%)
May 02, 2018 0.9200 0.9900 0.9200 0.9900 8,902 +0.01(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.