Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 1.10 1.17 1.10 1.12 280,815
Sep 15, 2014 1.20 1.21 1.09 1.11 455,084
Sep 12, 2014 1.22 1.24 1.14 1.17 416,651
Sep 11, 2014 1.15 1.28 1.10 1.24 1,667,700
Sep 10, 2014 1.08 1.60 1.08 1.44 3,197,109
Sep 9, 2014 1.06 1.22 1.06 1.10 996,279
Sep 8, 2014 1.10 1.11 1.02 1.08 487,594
Sep 5, 2014 1.11 1.13 1.05 1.09 298,629
Sep 4, 2014 1.15 1.21 1.12 1.13 233,237
Sep 3, 2014 1.12 1.15 1.12 1.15 105,258
Sep 2, 2014 1.15 1.17 1.12 1.12 344,193
Aug 29, 2014 1.23 1.25 1.13 1.21 232,914
Aug 28, 2014 1.25 1.26 1.22 1.24 61,190
Aug 27, 2014 1.21 1.27 1.20 1.25 113,744
Aug 26, 2014 1.31 1.32 1.26 1.28 72,608
Aug 25, 2014 1.36 1.36 1.26 1.30 116,006
Aug 22, 2014 1.27 1.37 1.25 1.34 100,250
Aug 21, 2014 1.28 1.33 1.26 1.28 101,408
Aug 20, 2014 1.20 1.34 1.19 1.31 749,410
Aug 19, 2014 1.18 1.19 1.15 1.18 65,489
Aug 18, 2014 1.13 1.18 1.13 1.16 75,003
Aug 15, 2014 1.14 1.17 1.12 1.14 77,543
Aug 14, 2014 1.12 1.16 1.12 1.14 99,967
Aug 13, 2014 1.17 1.18 1.12 1.13 138,691
Aug 12, 2014 1.18 1.18 1.11 1.15 115,728
Aug 11, 2014 1.17 1.19 1.13 1.17 84,007
Aug 8, 2014 1.05 1.17 1.04 1.15 235,460
Aug 7, 2014 1.20 1.20 1.02 1.07 1,954,039
Aug 6, 2014 1.12 1.19 1.12 1.19 244,785
Aug 5, 2014 1.09 1.23 1.06 1.15 652,116