Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ensync Inc
(NY:
ESNC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.3450
0.3540
0.3450
0.3468
89,682
-0.01(-2.03%)
May 30, 2018
0.3648
0.3699
0.3540
0.3540
93,127
-0.01(-1.67%)
May 29, 2018
0.3699
0.3699
0.3430
0.3600
61,537
-0.01(-1.64%)
May 25, 2018
0.3660
0.3660
0.3660
0
+0.01(+2.52%)
May 24, 2018
0.3510
0.3600
0.3430
0.3570
227,283
-0.00(-0.83%)
May 23, 2018
0.3690
0.3699
0.3572
0.3600
85,465
-0.00(-0.83%)
May 22, 2018
0.3550
0.3750
0.3520
0.3630
263,368
+0.01(+3.57%)
May 21, 2018
0.3540
0.3600
0.3505
0.3505
91,094
-0.00(-1.13%)
May 18, 2018
0.3540
0.3545
0.3450
0.3545
61,140
+0.00(+1.00%)
May 17, 2018
0.3600
0.3600
0.3300
0.3510
266,786
+0.00(+0.29%)
May 16, 2018
0.3800
0.3830
0.3489
0.3500
380,391
+0.00(+1.16%)
May 15, 2018
0.3400
0.3585
0.3301
0.3460
304,825
+0.00(+1.17%)
May 14, 2018
0.3630
0.3630
0.3400
0.3420
180,674
-0.01(-3.31%)
May 11, 2018
0.3400
0.3599
0.3400
0.3537
212,397
+0.01(+2.61%)
May 10, 2018
0.3580
0.3580
0.3400
0.3447
415,631
-0.01(-2.98%)
May 09, 2018
0.3500
0.3630
0.3400
0.3553
629,967
+0.01(+2.63%)
May 08, 2018
0.3597
0.3651
0.3400
0.3462
294,085
-0.02(-5.15%)
May 07, 2018
0.3680
0.3850
0.3590
0.3650
813,095
+0.01(+2.04%)
May 04, 2018
0.3470
0.3680
0.3453
0.3577
117,146
+0.01(+2.20%)
May 03, 2018
0.3516
0.3680
0.3401
0.3500
175,466
-0.00(-0.46%)
May 02, 2018
0.3600
0.3666
0.3401
0.3516
246,022
-0.02(-5.64%)
May 01, 2018
0.3600
0.3800
0.3600
0.3726
208,632
+0.01(+2.36%)
Apr 30, 2018
0.3712
0.3712
0.3602
0.3640
58,439
-0.01(-1.94%)
Apr 27, 2018
0.3655
0.3712
0.3601
0.3712
144,511
+0.01(+1.56%)
Apr 26, 2018
0.3817
0.4000
0.3640
0.3655
259,828
-0.02(-4.07%)
Apr 25, 2018
0.3893
0.4300
0.3810
0.3810
774,221
-0.01(-1.42%)
Apr 24, 2018
0.3850
0.3990
0.3762
0.3865
124,863
+0.00(+0.39%)
Apr 23, 2018
0.3875
0.4000
0.3712
0.3850
174,034
+0.00(+0.26%)
Apr 20, 2018
0.3885
0.3940
0.3787
0.3840
85,148
-0.00(-0.52%)
Apr 19, 2018
0.3825
0.3945
0.3800
0.3860
59,751
+0.01(+1.85%)
Apr 18, 2018
0.3870
0.3968
0.3700
0.3790
202,133
+0.00(+0.13%)
Apr 17, 2018
0.3750
0.3800
0.3651
0.3785
147,297
+0.00(+0.93%)
Apr 16, 2018
0.3774
0.3774
0.3651
0.3750
62,113
-0.00(-0.64%)
Apr 13, 2018
0.3880
0.3900
0.3612
0.3774
177,505
-0.01(-1.85%)
Apr 12, 2018
0.3792
0.3880
0.3700
0.3845
161,154
+0.01(+1.45%)
Apr 11, 2018
0.3694
0.3950
0.3650
0.3790
203,050
+0.00(+0.69%)
Apr 10, 2018
0.3804
0.3880
0.3600
0.3764
200,009
+0.01(+1.76%)
Apr 09, 2018
0.3718
0.3950
0.3620
0.3699
221,266
-0.01(-2.01%)
Apr 06, 2018
0.3854
0.4000
0.3609
0.3775
256,429
-0.01(-2.93%)
Apr 05, 2018
0.3623
0.4000
0.3600
0.3889
176,317
+0.02(+5.11%)
Apr 04, 2018
0.3600
0.3800
0.3421
0.3700
189,543
+0.01(+2.78%)
Apr 03, 2018
0.3897
0.4100
0.3600
0.3600
371,936
-0.01(-2.70%)
Apr 02, 2018
0.3818
0.4100
0.3470
0.3700
246,273
-0.01(-2.19%)
Mar 29, 2018
0.3783
0.3783
0.3783
0
-0.03(-7.73%)
Mar 28, 2018
0.3900
0.4388
0.3618
0.4100
845,029
+0.02(+6.22%)
Mar 27, 2018
0.3758
0.3879
0.3500
0.3860
324,010
+0.02(+5.75%)
Mar 26, 2018
0.3600
0.3780
0.3510
0.3650
134,948
+0.01(+1.39%)
Mar 23, 2018
0.3681
0.3891
0.3561
0.3600
167,989
-0.01(-1.40%)
Mar 22, 2018
0.3700
0.3799
0.3602
0.3651
81,878
-0.00(-1.30%)
Mar 21, 2018
0.3548
0.3874
0.3500
0.3699
179,691
+0.01(+3.38%)
Mar 20, 2018
0.3625
0.3700
0.3501
0.3578
88,386
+0.00(+1.02%)
Mar 19, 2018
0.3573
0.3781
0.3400
0.3542
171,803
-0.01(-1.64%)
Mar 16, 2018
0.3541
0.3850
0.3481
0.3601
412,353
+0.01(+1.69%)
Mar 15, 2018
0.3617
0.3850
0.3500
0.3541
187,028
-0.01(-2.91%)
Mar 14, 2018
0.3760
0.3999
0.3609
0.3647
187,489
-0.01(-3.75%)
Mar 13, 2018
0.3853
0.4029
0.3729
0.3789
210,401
-0.01(-2.32%)
Mar 12, 2018
0.3750
0.4130
0.3750
0.3879
170,523
+0.00(+1.28%)
Mar 09, 2018
0.3800
0.4100
0.3710
0.3830
239,735
-0.02(-4.25%)
Mar 08, 2018
0.3920
0.4150
0.3920
0.4000
215,965
+0.01(+3.63%)
Mar 07, 2018
0.4100
0.3656
0.3860
378,113
+0.02(+4.72%)
Mar 06, 2018
0.3780
0.3890
0.3622
0.3686
150,195
-0.01(-1.71%)
Mar 05, 2018
0.3624
0.3890
0.3607
0.3750
253,491
+0.01(+1.43%)
Mar 02, 2018
0.3400
0.3697
0.3400
0.3697
186,160
-0.00(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.