Home > Quotes > ESPI > Historical Prices

ESP Resources, Inc. Historical Stock Prices

ESPI 
$0.025
*  
0.005
  negative  
16.67%
Get ESPI Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    ESPI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  0.0297  0.024  0.025 208,582
05/23/2013 0.0327 0.0329 0.025 0.03 137,174
05/22/2013 0.0327 0.0329 0.03 0.031 110,750
05/21/2013 0.0265 0.033 0.0265 0.0325 1,256,265
05/20/2013 0.0299 0.0339 0.0251 0.0261 445,385
05/17/2013 0.0277 0.0299 0.024 0.0299 270,595
05/16/2013 0.035 0.0365 0.0251 0.0277 308,959
05/15/2013 0.039 0.039 0.0325 0.0365 388,213
05/14/2013 0.04 0.04 0.0351 0.038 114,992
05/13/2013 0.04 0.04 0.0311 0.039 56,714
05/10/2013 0.0327 0.04 0.0301 0.04 396,792
05/09/2013 0.032 0.033 0.03 0.0325 365,300
05/08/2013 0.0265 0.0339 0.0265 0.0319 76,348
05/07/2013 0.0389 0.039 0.025 0.0339 907,553
05/06/2013 0.036 0.0444 0.0352 0.0395 294,674
05/03/2013 0.04 0.045 0.04 0.044 243,950
05/02/2013 0.0456 0.0456 0.0401 0.0449 157,245
05/01/2013 0.0466 0.0493 0.0455 0.049 82,000
04/30/2013 0.05 0.05 0.0466 0.049 448,429
04/29/2013 0.049 0.05 0.048 0.05 112,600
04/26/2013 0.05 0.05 0.0475 0.049 231,435
04/25/2013 0.05 0.05 0.0475 0.0475 262,738
04/24/2013 0.05 0.05 0.0499 0.05 151,425
04/23/2013 0.05 0.055 0.0499 0.05 194,244
04/22/2013 0.05 0.0569 0.05 0.05 512,525
04/19/2013 0.053 0.053 0.0465 0.05 84,877
04/18/2013 0.055 0.056 0.05 0.05 392,236
04/17/2013 0.06 0.06 0.05 0.055 346,783
04/16/2013 0.051 0.06 0.0503 0.06 84,563
04/15/2013 0.062 0.062 0.05 0.06 688,935
04/12/2013 0.0611 0.0669 0.06 0.062 271,806
04/11/2013 0.06 0.07 0.06 0.065 327,550
04/10/2013 0.07 0.07 0.06 0.065 241,750
04/09/2013 0.0533 0.073 0.0533 0.073 115,238
04/08/2013 0.07 0.075 0.065 0.0699 260,929
04/05/2013 0.0699 0.07 0.0652 0.0699 52,385
04/04/2013 0.0708 0.0708 0.0663 0.07 64,700
04/03/2013 0.07 0.0705 0.07 0.0705 77,555
04/02/2013 0.0738 0.0738 0.0662 0.0708 127,318
04/01/2013 0.08 0.08 0.0664 0.0744 145,118
03/28/2013 0.079 0.081 0.0651 0.08 466,988
03/27/2013 0.075 0.0795 0.075 0.0769 39,800
03/26/2013 0.0711 0.08 0.0711 0.08 38,000
03/25/2013 0.084 0.089 0.0711 0.081 163,006
03/22/2013 0.076 0.084 0.0691 0.084 342,125
03/21/2013 0.0739 0.076 0.07 0.076 86,360
03/20/2013 0.063 0.0739 0.063 0.0739 92,510
03/19/2013 0.07 0.074 0.061 0.07 461,000
03/18/2013 0.075 0.075 0.07 0.075 70,619
03/15/2013 0.076 0.076 0.07 0.075 76,267
03/14/2013 0.078 0.078 0.07 0.075 53,450
03/13/2013 0.0799 0.0799 0.07 0.077 80,100
03/12/2013 0.08 0.08 0.075 0.0799 71,565
03/11/2013 0.0801 0.0849 0.075 0.075 106,135
03/08/2013 0.0775 0.085 0.0775 0.085 56,850
03/07/2013 0.08 0.088 0.0773 0.088 201,480
03/06/2013 0.082 0.084 0.0773 0.08 164,775
03/05/2013 0.0831 0.0831 0.0773 0.082 75,900
03/04/2013 0.0899 0.0899 0.083 0.0899 130,093
03/01/2013 0.0815 0.0899 0.08 0.0899 313,495
02/28/2013 0.09 0.09 0.08 0.088 219,923
02/27/2013 0.09 0.09 0.08 0.09 258,426
02/26/2013 0.081 0.09 0.081 0.09 27,900
02/25/2013 0.0899 0.09 0.081 0.0899 116,986
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.