Eco Science Solutions, Inc. (ESSI)
OTCMKTS
· Delayed Price · Currency is USD
0.0245
+0.0078 (46.71%)
May 30, 2025, 3:30 PM EDT
Eco Science Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 49.70% | 86,200 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.22% | 15,200 |
| May 28, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 25.00% | 50,235 |
| May 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.29% | 41,050 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 40,111 |
| May 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 183,703 |
| May 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.25% | 242,246 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.08% | 36,414 |
| May 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 143.14% | 363,016 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 25,789 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 80,310 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.94% | 30,155 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.96% | 2,007 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -21.23% | 100,005 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 15.87% | 15,354 |
| May 8, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -67.36% | 1,566,053 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.76% | 13,135 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.72% | 7,275 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.03% | 3,616 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,518 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -24.20% | 17,503 |
| Apr 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 56.25% | 5,275 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.84% | 700 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -26.08% | 4,894 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.38% | 4,943 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.04% | 11,415 |
| Apr 23, 2025 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | -13.20% | 6,531 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 0.20% | 11,290 |
| Apr 21, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 24.75% | 6,775 |
| Apr 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,500 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 33.33% | 2,600 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -34.78% | 12,700 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.10% | 15,005 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.89% | 3,757 |
| Apr 10, 2025 | 0.05 | 0.09 | 0.05 | 0.05 | 0.05 | -2.59% | 104,175 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.81% | 31,502 |
| Apr 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -21.64% | 8,099 |
| Apr 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 19,444 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.15% | 21,120 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.52% | 4,675 |
| Apr 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 20.15% | 51,946 |
| Apr 1, 2025 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 32.47% | 55,267 |
| Mar 31, 2025 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | 19.81% | 101,958 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 35.16% | 43,848 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.19% | 70,729 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 49,359 |
| Mar 25, 2025 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 54.84% | 84,511 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.33% | 30,330 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.91% | 73,489 |