Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    1.95 
    1.52 
    1.08 
 Apr 30, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 1.65 2.10 1.65 1.84 16,354,575
Apr 24, 2015 1.15 1.15 1.07 1.08 529,489
Apr 23, 2015 1.15 1.15 1.10 1.15 151,679
Apr 22, 2015 1.15 1.15 1.11 1.14 208,083
Apr 21, 2015 1.10 1.15 1.10 1.14 247,543
Apr 20, 2015 1.10 1.15 1.05 1.12 49,783
Apr 17, 2015 1.03 1.09 1.03 1.09 76,796
Apr 16, 2015 1.15 1.15 1.02 1.07 196,055
Apr 15, 2015 1.13 1.17 1.12 1.14 680,154
Apr 14, 2015 1.12 1.13 1.06 1.13 270,323
Apr 13, 2015 1.10 1.10 1.06 1.10 61,564
Apr 10, 2015 1.05 1.13 1.04 1.10 367,350
Apr 9, 2015 1.06 1.09 1.02 1.04 68,206
Apr 8, 2015 1.03 1.06 1.01 1.02 64,629
Apr 7, 2015 1.05 1.10 1.00 1.06 98,081
Apr 6, 2015 1.05 1.06 1.00 1.00 81,874
Apr 2, 2015 1.01 1.06 1.01 1.06 128,002
Apr 1, 2015 1.05 1.06 1.04 1.04 82,684
Mar 31, 2015 1.06 1.06 0.98 1.04 159,847
Mar 30, 2015 1.02 1.04 0.93 1.00 109,260
Mar 27, 2015 0.96 1.05 0.93 1.00 222,575
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