ESPH - Ecosphere Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.00200.00380.00200.00200.0020500,669
Jun 14, 20190.00210.00210.00210.00210.002120,276
Jun 13, 20190.00250.00380.00250.00380.0038106,047
Jun 12, 20190.00350.00400.00350.00380.003894,250
Jun 11, 20190.00300.00300.00300.00300.0030303,428
Jun 10, 2019------
Jun 07, 20190.00310.00310.00200.00200.0020108,476
Jun 06, 20190.00250.00310.00250.00310.0031123,058
Jun 05, 20190.00200.00200.00200.00200.0020100,000
Jun 04, 2019------
Jun 03, 20190.00340.00350.00200.00350.003525,235
May 31, 20190.00210.00210.00200.00200.002017,931
May 30, 20190.00300.00300.00300.00300.0030-
May 29, 20190.00180.00300.00180.00300.003086,939
May 28, 20190.00180.00180.00180.00180.001843,525
May 24, 20190.00210.00270.00180.00270.0027526,861
May 23, 20190.00180.00250.00180.00250.0025110,567
May 22, 20190.00200.00200.00180.00180.001819,575
May 21, 20190.00180.00250.00140.00250.00253,320,228
May 20, 20190.00240.00250.00240.00250.0025378,125
May 17, 20190.00230.00230.00230.00230.0023-
May 16, 20190.00190.00230.00190.00230.002380,233
May 15, 20190.00180.00180.00180.00180.00185,345
May 14, 20190.00200.00200.00110.00180.0018271,011
May 13, 20190.00180.00240.00180.00180.001871,078
May 10, 20190.00240.00240.00240.00240.0024-
May 09, 20190.00210.00240.00180.00240.0024152,647
May 08, 20190.00210.00210.00210.00210.002113,100
May 07, 20190.00210.00210.00210.00210.0021100,000
May 06, 20190.00230.00250.00110.00180.00181,350,963
May 03, 20190.00350.00350.00220.00260.002644,014
May 02, 20190.00220.00310.00220.00300.003056,750
May 01, 20190.00210.00220.00210.00220.002210,640
Apr 30, 20190.00220.00220.00220.00220.002265,835
Apr 29, 20190.00350.00350.00240.00250.0025515,780
Apr 26, 20190.00100.00350.00100.00250.0025210,342
Apr 25, 20190.00250.00350.00200.00200.002057,776
Apr 24, 20190.00250.00250.00250.00250.002524,000
Apr 23, 20190.00100.00350.00100.00270.0027351,250
Apr 22, 20190.00260.00260.00260.00260.0026-
Apr 18, 20190.00260.00260.00260.00260.002615,000
Apr 17, 20190.00250.00350.00250.00350.00353,687,520
Apr 16, 20190.00250.00300.00240.00240.002445,000
Apr 15, 20190.00100.00320.00100.00320.0032176,700
Apr 12, 20190.00200.00310.00200.00310.003151,050
Apr 11, 20190.00050.00370.00050.00320.0032327,653
Apr 10, 20190.00310.00320.00300.00300.0030421,000
Apr 09, 20190.00400.00400.00290.00390.0039222,587
Apr 08, 20190.00290.00390.00290.00390.0039256,800
Apr 05, 20190.00260.00390.00260.00390.0039280,615
Apr 04, 20190.00310.00390.00230.00390.0039987,995
Apr 03, 20190.00300.00320.00300.00320.003243,250
Apr 02, 20190.00300.00390.00300.00390.0039349,833
Apr 01, 20190.00300.00390.00300.00390.0039417,300
Mar 29, 20190.00400.00400.00300.00300.003050,000
Mar 28, 20190.00420.00420.00420.00420.0042210
Mar 27, 20190.00300.00500.00300.00500.0050335,250
Mar 26, 20190.00300.00350.00300.00300.0030114,315
Mar 25, 20190.00480.00650.00450.00640.0064250,000
Mar 22, 20190.00450.00550.00450.00550.005540,000
Mar 21, 20190.00430.00710.00430.00600.0060187,200
Mar 20, 20190.00310.00380.00310.00380.0038136,254
Mar 19, 20190.00370.00370.00250.00300.0030274,476
Mar 18, 20190.00370.00440.00360.00440.0044495,665
Mar 15, 20190.00300.00410.00300.00300.0030121,786
Mar 14, 20190.00330.00330.00310.00310.003117,100
Mar 13, 20190.00340.00410.00310.00310.0031449,412
Mar 12, 20190.00350.00350.00340.00340.0034146,408
Mar 11, 20190.00350.00440.00350.00440.0044205,250
Mar 08, 20190.00350.00350.00350.00350.0035-
Mar 07, 20190.00350.00350.00350.00350.0035-
Mar 06, 20190.00370.00370.00350.00350.003527,681
Mar 05, 20190.00350.00350.00350.00350.003540,773
Mar 04, 20190.00350.00370.00350.00370.003761,000
Mar 01, 20190.00350.00350.00350.00350.003550,000
Feb 28, 20190.00310.00380.00310.00350.0035192,205
Feb 27, 20190.00250.00470.00250.00400.004021,025
Feb 26, 20190.00400.00400.00350.00360.0036157,232
Feb 25, 20190.00430.00480.00430.00430.0043129,383
Feb 22, 20190.00430.00430.00430.00430.0043228
Feb 21, 20190.00360.00360.00360.00360.0036-
Feb 20, 20190.00360.00360.00360.00360.0036-
Feb 19, 20190.00390.00400.00360.00360.003636,695
Feb 15, 20190.00400.00410.00400.00410.004119,500
Feb 14, 20190.00490.00530.00490.00530.0053449,000
Feb 13, 20190.00360.00410.00360.00410.004131,850
Feb 12, 20190.00490.00490.00360.00360.003632,625
Feb 11, 20190.00490.00490.00360.00360.003636,200
Feb 08, 20190.00350.00490.00350.00490.004940,800
Feb 07, 20190.00490.00560.00350.00350.003528,500
Feb 06, 20190.00500.00520.00210.00210.0021839,281
Feb 05, 20190.00500.00600.00500.00500.005034,630
Feb 04, 20190.00350.00500.00350.00500.0050297,100
Feb 01, 20190.00560.00560.00550.00550.0055134,999
Jan 31, 20190.00460.00460.00460.00460.004610,495
Jan 30, 20190.00470.00470.00460.00460.004620,317
Jan 29, 20190.00450.00460.00450.00460.004624,647
Jan 28, 20190.00600.00600.00450.00450.004553,207
Jan 25, 20190.00620.00620.00620.00620.0062200
Jan 24, 20190.00620.00620.00610.00620.006284,498
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...