Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 12, 2014 0.91 0.95 0.91 0.92 105,332
Dec 11, 2014 0.93 0.98 0.91 0.91 217,247
Dec 10, 2014 0.99 1.16 0.92 0.92 1,452,801
Dec 9, 2014 0.78 0.87 0.75 0.86 341,512
Dec 8, 2014 0.86 0.86 0.78 0.78 407,879
Dec 5, 2014 0.90 0.90 0.86 0.86 70,957
Dec 4, 2014 0.81 0.90 0.81 0.90 146,683
Dec 3, 2014 0.83 0.83 0.70 0.82 306,232
Dec 2, 2014 0.87 0.90 0.85 0.85 197,546
Dec 1, 2014 0.94 0.94 0.85 0.90 258,092
Nov 28, 2014 0.94 0.95 0.92 0.92 26,475
Nov 26, 2014 0.94 0.96 0.93 0.95 19,525
Nov 25, 2014 0.93 0.95 0.92 0.95 14,516
Nov 24, 2014 0.93 0.97 0.91 0.92 71,947
Nov 21, 2014 0.99 0.99 0.93 0.95 47,650
Nov 20, 2014 1.00 1.00 0.93 0.95 93,344
Nov 19, 2014 1.02 1.02 0.93 1.00 496,328
Nov 18, 2014 0.96 1.03 0.96 1.01 131,277
Nov 17, 2014 0.91 1.01 0.91 1.00 289,941
Nov 14, 2014 1.06 1.15 0.91 0.93 688,213
Nov 13, 2014 1.14 1.18 1.11 1.15 222,356
Nov 12, 2014 1.13 1.15 1.08 1.14 50,671
Nov 11, 2014 1.15 1.15 1.09 1.14 62,719
Nov 10, 2014 1.12 1.15 1.04 1.14 37,305
Nov 7, 2014 1.10 1.13 1.06 1.11 94,957
Nov 6, 2014 1.08 1.15 1.08 1.10 245,938
Nov 5, 2014 1.08 1.13 1.07 1.10 75,817