Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.63 
    1.20 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 0.84 0.84 0.77 0.79 111,357
Jan 27, 2015 0.82 0.83 0.81 0.82 50,168
Jan 26, 2015 0.87 0.87 0.81 0.81 91,581
Jan 23, 2015 0.85 0.92 0.84 0.87 41,139
Jan 22, 2015 0.87 0.87 0.84 0.85 39,171
Jan 21, 2015 0.87 0.89 0.83 0.87 85,557
Jan 20, 2015 0.87 0.89 0.85 0.89 59,198
Jan 16, 2015 0.87 0.90 0.87 0.90 46,813
Jan 15, 2015 0.93 0.96 0.89 0.90 52,126
Jan 14, 2015 0.89 0.92 0.89 0.92 55,613
Jan 13, 2015 0.92 0.92 0.89 0.89 31,182
Jan 12, 2015 0.92 0.92 0.90 0.90 17,850
Jan 9, 2015 0.94 0.96 0.91 0.92 39,028
Jan 8, 2015 0.90 0.95 0.90 0.92 83,352
Jan 7, 2015 0.93 0.96 0.89 0.92 108,085
Jan 6, 2015 0.94 0.96 0.87 0.92 115,027
Jan 5, 2015 1.01 1.01 0.94 0.96 32,830
Jan 2, 2015 0.94 1.00 0.94 0.99 50,485
Dec 31, 2014 0.97 0.97 0.91 0.95 262,861
Dec 30, 2014 0.93 0.97 0.93 0.94 496,949
Dec 29, 2014 0.95 0.95 0.93 0.94 143,577
Dec 26, 2014 1.00 1.02 0.88 0.95 224,265
Dec 24, 2014 1.05 1.05 0.98 0.98 30,905
Dec 23, 2014 1.01 1.05 0.95 1.00 157,269
Dec 22, 2014 1.00 1.04 0.99 1.01 80,820
Dec 19, 2014 0.99 1.02 0.94 1.00 127,532
Dec 18, 2014 1.00 1.05 0.93 0.96 636,573
Dec 17, 2014 0.90 0.98 0.90 0.96 142,865
Dec 16, 2014 0.88 0.97 0.88 0.90 139,904
Dec 15, 2014 0.91 0.94 0.88 0.91 299,872