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 (%)
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%)
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.