Saturday, 20 April 2024
Eco-Stim Energy Solutions Inc.
Date | Open | High | Low | Close | Volume |
31/12/18 | 0.0820 | 0.0840 | 0.0620 | 0.0650 | 1,672,000 |
28/12/18 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | 2,046,600 |
27/12/18 | 0.0580 | 0.0770 | 0.0550 | 0.0600 | 1,560,700 |
26/12/18 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 979,300 |
24/12/18 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 745,800 |
21/12/18 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 767,200 |
20/12/18 | 0.0600 | 0.0650 | 0.0520 | 0.0600 | 1,139,000 |
19/12/18 | 0.0690 | 0.0700 | 0.0620 | 0.0650 | 577,800 |
18/12/18 | 0.0700 | 0.0750 | 0.0650 | 0.0690 | 756,800 |
17/12/18 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 1,445,400 |
14/12/18 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | 1,397,700 |
13/12/18 | 0.0980 | 0.1050 | 0.0940 | 0.0970 | 481,500 |
12/12/18 | 0.0970 | 0.1000 | 0.0950 | 0.0970 | 832,200 |
11/12/18 | 0.1050 | 0.1100 | 0.0940 | 0.0960 | 906,300 |
10/12/18 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 1,016,500 |
07/12/18 | 0.0980 | 0.1300 | 0.0920 | 0.1150 | 2,101,300 |
06/12/18 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 1,207,400 |
04/12/18 | 0.1210 | 0.1280 | 0.0950 | 0.1120 | 1,048,600 |
03/12/18 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 433,300 |
30/11/18 | 0.1360 | 0.1360 | 0.1250 | 0.1270 | 439,300 |
29/11/18 | 0.1310 | 0.1400 | 0.1310 | 0.1350 | 290,400 |
28/11/18 | 0.1320 | 0.1380 | 0.1300 | 0.1350 | 503,400 |
27/11/18 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 447,000 |
26/11/18 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 469,700 |
23/11/18 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 319,800 |
21/11/18 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 617,000 |
20/11/18 | 0.1350 | 0.1350 | 0.1280 | 0.1330 | 661,900 |
19/11/18 | 0.1540 | 0.1550 | 0.1300 | 0.1350 | 902,400 |
16/11/18 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 426,100 |
15/11/18 | 0.1600 | 0.1600 | 0.1100 | 0.1400 | 1,844,200 |
14/11/18 | 0.1790 | 0.1790 | 0.1550 | 0.1730 | 534,800 |
13/11/18 | 0.1700 | 0.1710 | 0.1550 | 0.1690 | 532,700 |
12/11/18 | 0.1750 | 0.1830 | 0.1700 | 0.1700 | 472,700 |
09/11/18 | 0.1710 | 0.1950 | 0.1710 | 0.1840 | 513,900 |
08/11/18 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 430,300 |
07/11/18 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 520,400 |
06/11/18 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 399,500 |
05/11/18 | 0.1970 | 0.1980 | 0.1850 | 0.1890 | 550,700 |
02/11/18 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 855,900 |
01/11/18 | 0.2170 | 0.2220 | 0.1950 | 0.2030 | 994,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |