Skip to main content
Energy and Environmental Services, Inc. (EESE)
OTCMKTS · Delayed Price · Currency is USD
0.0575
+0.0025 (4.55%)
At close: Apr 25, 2025

EESE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.060.060.060.060.064.55%10,000
Apr 23, 20250.060.060.060.060.065.57%163,125
Apr 22, 20250.050.050.050.050.050.19%50,000
Apr 21, 20250.050.060.050.050.05-110,000
Apr 17, 20250.050.050.050.050.05-3.70%8,000
Apr 14, 20250.050.060.050.050.050.37%404,200
Apr 11, 20250.050.050.050.050.057.39%12,001
Apr 10, 20250.050.050.050.050.05-12.87%5,500
Apr 9, 20250.050.060.050.060.066.28%102,000
Apr 8, 20250.050.070.050.050.054.84%131,633
Apr 4, 20250.070.070.050.050.05-22.99%587,402
Apr 3, 20250.070.070.070.070.07-4.29%92,100
Apr 2, 20250.070.070.070.070.07-65,000
Apr 1, 20250.080.080.070.070.077.53%21,000
Mar 21, 20250.070.070.070.070.07-7.00%18,500
Mar 19, 20250.070.070.070.070.07-30,255
Mar 14, 20250.070.070.070.070.077.53%15,000
Mar 13, 20250.070.070.070.070.07-4.96%9,666
Mar 12, 20250.070.070.070.070.070.74%31,450
Mar 11, 20250.070.070.070.070.07-0.73%20,100
Mar 10, 20250.070.070.070.070.0713.98%12,000
Mar 3, 20250.070.070.060.060.06-10.96%12,200
Feb 25, 20250.070.070.070.070.073.85%31,500
Feb 19, 20250.070.070.070.070.078.33%12,000
Feb 18, 20250.060.060.060.060.06-0.17%200
Feb 7, 20250.060.060.060.060.06-1,226
Feb 6, 20250.060.060.060.060.06-0.17%30,550
Feb 4, 20250.070.070.060.060.06-14.00%13,700
Feb 3, 20250.070.070.070.070.074.48%30,000
Jan 30, 20250.070.070.070.070.073.08%10,000
Jan 27, 20250.070.070.070.070.07-10,000
Jan 24, 20250.070.070.070.070.07-93,285
Jan 21, 20250.070.070.070.070.07-3.70%83,500
Jan 13, 20250.070.070.070.070.072.27%27,227
Jan 10, 20250.070.070.070.070.07-2.22%1,010
Jan 6, 20250.070.070.070.070.07-3.57%28,000
Jan 3, 20250.070.070.070.070.077.69%16,630
Dec 31, 20240.070.070.050.070.073.34%258,000
Dec 30, 20240.060.070.060.060.06-7.50%43,600
Dec 27, 20240.070.070.070.070.07-2.86%10,000
Dec 26, 20240.070.070.070.070.07-4.11%20,000
Dec 23, 20240.070.080.070.070.07-2.41%50,625
Dec 20, 20240.070.070.070.070.07-0.27%25,000
Dec 19, 20240.080.080.080.080.08-50,000
Dec 18, 20240.080.080.080.080.08-7.98%20,200
Dec 16, 20240.080.080.080.080.080.74%200
Dec 13, 20240.080.080.080.080.081.12%100
Dec 12, 20240.080.080.080.080.08-5.10%8,000
Dec 6, 20240.080.080.080.080.08-2.32%820
Dec 4, 20240.080.090.080.090.097.88%10,370