Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Aug 22, 2013 Aug 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 1.56 1.60 1.53 1.60 157,295
Jul 17, 2014 1.65 1.65 1.55 1.55 513,337
Jul 16, 2014 1.69 1.70 1.63 1.64 726,738
Jul 15, 2014 1.76 1.82 1.67 1.70 419,734
Jul 14, 2014 1.63 1.78 1.60 1.76 844,158
Jul 11, 2014 1.67 1.67 1.62 1.62 68,023
Jul 10, 2014 1.62 1.71 1.62 1.67 117,578