Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 1.70 1.72 1.67 1.70 220,362
Apr 16, 2014 1.72 1.76 1.68 1.70 236,653
Apr 15, 2014 1.70 1.73 1.69 1.71 407,460
Apr 14, 2014 1.73 1.77 1.68 1.70 359,956
Apr 11, 2014 1.74 1.74 1.70 1.70 340,201
Apr 10, 2014 1.83 1.85 1.73 1.75 317,540
Apr 9, 2014 1.93 2.00 1.81 1.85 598,256
Apr 8, 2014 1.80 1.89 1.75 1.85 603,029
Apr 7, 2014 1.76 1.79 1.73 1.77 493,042
Apr 4, 2014 1.87 1.92 1.79 1.79 469,912
Apr 3, 2014 1.96 1.98 1.85 1.86 441,046
Apr 2, 2014 2.05 2.05 1.93 1.97 749,722
Apr 1, 2014 1.94 2.09 1.87 2.05 1,442,779
Mar 31, 2014 1.80 1.96 1.76 1.96 1,167,990
Mar 28, 2014 1.83 1.84 1.77 1.78 313,040
Mar 27, 2014 1.86 1.87 1.77 1.87 675,200
Mar 26, 2014 1.77 1.90 1.73 1.83 932,705
Mar 25, 2014 1.92 1.92 1.77 1.77 727,936
Mar 24, 2014 1.94 1.94 1.71 1.83 632,359
Mar 21, 2014 1.90 1.93 1.76 1.81 832,407
Mar 20, 2014 1.86 1.94 1.85 1.88 993,134
Mar 19, 2014 2.15 2.44 1.93 1.98 9,048,772
Mar 18, 2014 1.69 1.80 1.66 1.73 440,183
Mar 17, 2014 1.82 1.85 1.70 1.70 575,460
Mar 14, 2014 1.87 1.87 1.75 1.76 471,598
Mar 13, 2014 1.94 2.05 1.83 1.85 1,013,317
Mar 12, 2014 1.76 1.96 1.74 1.89 798,829
Mar 11, 2014 1.87 2.07 1.77 1.79 3,593,738
Mar 10, 2014 1.79 1.93 1.72 1.80 1,126,136
Mar 7, 2014 1.81 1.81 1.71 1.73 262,201