Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    2.05 
    1.58 
    1.12 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 0.93 0.95 0.91 0.93 46,488
Mar 25, 2015 0.88 0.99 0.88 0.93 245,948
Mar 24, 2015 0.82 0.93 0.82 0.90 476,334
Mar 23, 2015 0.82 0.85 0.82 0.82 14,900
Mar 20, 2015 0.85 0.85 0.83 0.83 45,334
Mar 19, 2015 0.83 0.83 0.80 0.83 19,506
Mar 18, 2015 0.76 0.84 0.76 0.82 59,664
Mar 17, 2015 0.82 0.82 0.78 0.78 55,457
Mar 16, 2015 0.86 0.86 0.78 0.84 122,216
Mar 13, 2015 0.82 0.85 0.77 0.84 118,948
Mar 12, 2015 0.77 0.82 0.76 0.78 24,759
Mar 11, 2015 0.79 0.80 0.75 0.77 48,103
Mar 10, 2015 0.75 0.77 0.75 0.77 64,802
Mar 9, 2015 0.77 0.78 0.75 0.76 32,367
Mar 6, 2015 0.81 0.82 0.75 0.77 87,443
Mar 5, 2015 0.75 0.78 0.73 0.76 29,327
Mar 4, 2015 0.80 0.83 0.74 0.76 46,048
Mar 3, 2015 0.75 0.83 0.73 0.82 76,007
Mar 2, 2015 0.75 0.79 0.73 0.74 168,523
Feb 27, 2015 0.78 0.80 0.75 0.77 46,801
Feb 26, 2015 0.76 0.81 0.76 0.78 134,641
Feb 25, 2015 0.72 0.77 0.72 0.75 58,429
Feb 24, 2015 0.75 0.77 0.74 0.74 29,689
Feb 23, 2015 0.79 0.79 0.74 0.75 65,500
Feb 20, 2015 0.78 0.80 0.75 0.78 69,082
Feb 19, 2015 0.83 0.83 0.76 0.77 166,347
Feb 18, 2015 0.67 0.83 0.67 0.82 435,302
Feb 17, 2015 0.67 0.68 0.63 0.65 75,201
Feb 13, 2015 0.64 0.70 0.63 0.68 1,332,555
Feb 12, 2015 0.71 0.72 0.68 0.68 169,172