Other OTC - Delayed Quote USD

EuroSite Power Inc. (EUSP)

0.0510 0.0000 (0.00%)
At close: April 26 at 12:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,900
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,200
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 500
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 10, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 3,000
Apr 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 20,200
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 500
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 12, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 8, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 800
Mar 7, 2024 0.0600 0.1100 0.0600 0.0700 0.0700 106,500
Mar 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,100
Mar 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,100
Mar 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 300
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,800
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,900
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,900
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,400
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Feb 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,400
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 800
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,600
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,100
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 800
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 24,200
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 700
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 700
Jan 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 22,500
Jan 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 2, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 22,400
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 700
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 22, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 5,000
Dec 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 900
Dec 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,900
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,500
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 900
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,500
Dec 8, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 11,000
Dec 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,600
Dec 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Dec 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 4,500
Dec 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 28, 2023 0.0400 0.0600 0.0400 0.0600 0.0600 103,500
Nov 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 36,600
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 900
Nov 15, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 44,000
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
Nov 2, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 16,600
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 28,800
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Oct 10, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 45,000
Oct 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 368,800
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,500
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,800
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 87,000
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 8,600
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,300
Sep 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 700
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,500
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,400
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,400
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,200
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 2,900
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,400
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,800
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 20, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 8,900
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 75,900
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,800
Jul 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 7, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 6, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 5, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 3, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 30, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 29, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 28, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 900
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Jun 23, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 26,400
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 121,800
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 37,400
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 600
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 600
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 96,400
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,400
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 600
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 600
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 700
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 800
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 600
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 700
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,500
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,500
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers

VIA Via Renewables, Inc.
10.88
+0.55%
 
GNE Genie Energy Ltd.
15.51
-1.21%
 
ES Eversource Energy
59.46
-1.75%
 
ETR Entergy Corporation
106.50
-0.96%
 
FE FirstEnergy Corp.
38.13
-1.14%
 
NEE NextEra Energy, Inc.
65.99
-1.36%