Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.57 
    1.08 
 Nov 26, 2013 Nov 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 24, 2014 0.93 0.97 0.91 0.92 71,747
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
Nov 4, 2014 1.14 1.14 1.09 1.09 144,452
Nov 3, 2014 1.01 1.13 1.01 1.11 401,712
Oct 31, 2014 0.96 1.08 0.96 1.03 228,489
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