Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.58 
    1.12 
 Mar 6, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 0.75 0.83 0.73 0.82 76,007
Mar 2, 2015 0.75 0.79 0.73 0.74 168,523
Feb 27, 2015 0.78 0.80 0.75 0.77 46,801
Feb 26, 2015 0.76 0.81 0.76 0.78 134,641
Feb 25, 2015 0.72 0.77 0.72 0.75 58,429
Feb 24, 2015 0.75 0.77 0.74 0.74 29,689
Feb 23, 2015 0.79 0.79 0.74 0.75 65,500
Feb 20, 2015 0.78 0.80 0.75 0.78 69,082
Feb 19, 2015 0.83 0.83 0.76 0.77 166,347
Feb 18, 2015 0.67 0.83 0.67 0.82 435,302
Feb 17, 2015 0.67 0.68 0.63 0.65 75,201
Feb 13, 2015 0.64 0.70 0.63 0.68 1,332,555
Feb 12, 2015 0.71 0.72 0.68 0.68 169,172
Feb 11, 2015 0.72 0.72 0.66 0.68 188,756
Feb 10, 2015 0.72 0.72 0.68 0.70 120,046
Feb 9, 2015 0.68 0.71 0.68 0.70 64,650
Feb 6, 2015 0.73 0.73 0.69 0.69 202,218
Feb 5, 2015 0.71 0.72 0.69 0.71 109,898
Feb 4, 2015 0.73 0.73 0.69 0.70 62,487
Feb 3, 2015 0.70 0.75 0.70 0.72 375,011
Feb 2, 2015 0.69 0.72 0.69 0.72 694,113
Jan 30, 2015 0.75 0.77 0.69 0.71 300,736
Jan 29, 2015 0.78 0.78 0.75 0.75 123,083
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