ESPH - Ecosphere Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.00250.00250.00250.00250.0025-
Sep 13, 20190.00250.00250.00250.00250.0025-
Sep 12, 20190.00300.00300.00160.00250.0025177,474
Sep 11, 20190.00200.00200.00170.00180.00181,869,023
Sep 10, 20190.00200.00230.00200.00230.00237,350
Sep 09, 2019------
Sep 06, 20190.00200.00200.00200.00200.00201,250
Sep 05, 20190.00190.00210.00190.00210.002121,803
Sep 04, 20190.00190.00190.00190.00190.0019180,135
Sep 03, 20190.00190.00190.00190.00190.00191,000
Aug 30, 20190.00200.00200.00190.00190.001912,450
Aug 29, 20190.00190.00200.00190.00200.0020212,500
Aug 28, 20190.00190.00190.00190.00190.0019200,000
Aug 27, 20190.00180.00180.00180.00180.0018-
Aug 26, 20190.00300.00370.00180.00180.0018754,635
Aug 23, 20190.00260.00270.00260.00270.002718,650
Aug 22, 20190.00250.00250.00250.00250.0025-
Aug 21, 20190.00330.00340.00250.00250.002557,500
Aug 20, 20190.00150.00350.00140.00140.0014313,716
Aug 19, 20190.00370.00370.00370.00370.003794,300
Aug 16, 20190.00160.00370.00150.00370.003761,890
Aug 15, 20190.00280.00370.00190.00190.00191,800,000
Aug 14, 20190.00300.00300.00130.00280.0028335,139
Aug 13, 20190.00140.00200.00140.00200.0020441,900
Aug 12, 20190.00140.00140.00140.00140.001416,100
Aug 09, 20190.00130.00130.00130.00130.0013-
Aug 08, 20190.00130.00130.00130.00130.0013-
Aug 07, 20190.00130.00130.00130.00130.001320,000
Aug 06, 20190.00130.00130.00130.00130.001315,435
Aug 05, 20190.00140.00170.00130.00170.0017301,000
Aug 02, 20190.00170.00170.00170.00170.001725,000
Aug 01, 20190.00150.00150.00130.00140.0014675,439
Jul 31, 20190.00150.00150.00150.00150.0015-
Jul 30, 20190.00150.00150.00150.00150.0015840
Jul 29, 20190.00150.00150.00150.00150.0015-
Jul 26, 20190.00150.00150.00150.00150.001542,000
Jul 25, 20190.00150.00150.00150.00150.0015-
Jul 24, 20190.00150.00150.00150.00150.001522,001
Jul 23, 20190.00150.00150.00150.00150.0015315
Jul 22, 20190.00170.00170.00150.00150.0015254,603
Jul 19, 20190.00170.00170.00170.00170.0017-
Jul 18, 20190.00170.00250.00170.00170.001741,065
Jul 17, 20190.00170.00170.00170.00170.00178,767
Jul 16, 20190.00170.00200.00170.00200.0020206,000
Jul 15, 20190.00160.00370.00160.00170.0017438,421
Jul 12, 20190.00170.00170.00170.00170.0017-
Jul 11, 20190.00150.00230.00150.00170.001734,400
Jul 10, 20190.00150.00150.00150.00150.00151,050
Jul 09, 20190.00160.00160.00160.00160.0016305,375
Jul 08, 20190.00160.00160.00160.00160.0016147
Jul 05, 20190.00160.00160.00160.00160.00166,256
Jul 03, 20190.00300.00300.00160.00160.0016108,262
Jul 02, 20190.00250.00260.00160.00160.0016441,300
Jul 01, 20190.00300.00300.00300.00300.003099,100
Jun 28, 20190.00260.00260.00260.00260.002613,400
Jun 27, 20190.00160.00370.00160.00370.003741,700
Jun 26, 20190.00140.00300.00140.00300.0030263,394
Jun 25, 20190.00140.00220.00140.00220.0022133,777
Jun 24, 20190.00180.00180.00130.00130.0013118,641
Jun 21, 20190.00180.00180.00180.00180.0018169,780
Jun 20, 20190.00180.00380.00180.00180.0018108,454
Jun 19, 20190.00380.00380.00180.00180.001812,480
Jun 18, 20190.00200.00380.00200.00380.003842,565
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...