Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 0.96 0.97 0.94 0.95 44,076
Oct 29, 2014 0.97 0.98 0.93 0.96 102,314
Oct 28, 2014 0.98 0.98 0.93 0.93 99,795
Oct 27, 2014 0.96 0.97 0.92 0.95 111,460
Oct 24, 2014 1.01 1.07 0.90 0.92 465,211
Oct 23, 2014 0.97 1.05 0.97 1.01 123,836
Oct 22, 2014 0.94 1.00 0.94 0.98 117,576
Oct 21, 2014 0.99 1.01 0.93 0.94 104,910
Oct 20, 2014 0.96 1.04 0.93 0.99 131,957
Oct 17, 2014 1.00 1.09 0.94 0.98 370,708
Oct 16, 2014 0.93 0.97 0.90 0.97 200,172
Oct 15, 2014 0.98 0.98 0.90 0.92 257,654
Oct 14, 2014 0.98 1.00 0.95 0.97 123,822
Oct 13, 2014 1.00 1.03 0.95 0.95 168,618
Oct 10, 2014 1.04 1.06 0.98 1.03 133,555
Oct 9, 2014 1.12 1.14 1.04 1.05 161,770
Oct 8, 2014 1.11 1.15 1.05 1.12 195,089
Oct 7, 2014 1.10 1.13 1.09 1.13 36,644
Oct 6, 2014 1.15 1.15 1.09 1.13 88,331
Oct 3, 2014 1.16 1.24 1.05 1.13 135,380
Oct 2, 2014 1.16 1.17 1.14 1.14 49,795
Oct 1, 2014 1.13 1.19 1.11 1.16 191,660
Sep 30, 2014 1.09 1.14 1.06 1.14 192,720
Sep 29, 2014 1.06 1.09 1.03 1.08 70,122
Sep 26, 2014 1.00 1.09 1.00 1.05 58,475
Sep 25, 2014 1.02 1.04 1.00 1.03 125,764
Sep 24, 2014 1.06 1.06 1.00 1.02 113,785
Sep 23, 2014 1.03 1.05 1.00 1.05 117,791
Sep 22, 2014 1.10 1.10 1.01 1.02 296,054
Sep 19, 2014 1.13 1.14 1.08 1.08 175,918