Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 4, 2014 1.25 1.32 0.97 1.06 1,691,595
Aug 1, 2014 1.32 1.34 1.21 1.22 355,509
Jul 31, 2014 1.33 1.37 1.33 1.34 240,552
Jul 30, 2014 1.46 1.46 1.22 1.36 622,530
Jul 29, 2014 1.50 1.52 1.45 1.45 160,298
Jul 28, 2014 1.54 1.54 1.50 1.50 191,877
Jul 25, 2014 1.55 1.55 1.52 1.53 67,633
Jul 24, 2014 1.52 1.57 1.51 1.55 199,229
Jul 23, 2014 1.57 1.57 1.50 1.55 170,378
Jul 22, 2014 1.57 1.60 1.54 1.57 140,597
Jul 21, 2014 1.60 1.64 1.54 1.54 213,260