Synthesis Energy Systems, Inc. historical prices

   Watch this stock

Historical chart

    1.42 
    1.23 
    1.03 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 0.93 0.93 0.87 0.93 19,225
May 23, 2013 0.90 0.96 0.87 0.96 13,086
May 22, 2013 0.96 0.96 0.86 0.92 39,287
May 21, 2013 0.91 0.94 0.90 0.94 33,112
May 20, 2013 0.91 0.92 0.87 0.91 15,342
May 17, 2013 0.89 0.90 0.88 0.90 37,451
May 16, 2013 0.88 0.93 0.85 0.88 51,593
May 15, 2013 0.88 0.93 0.88 0.89 27,467
May 14, 2013 0.91 0.93 0.86 0.87 14,737
May 13, 2013 0.93 0.97 0.90 0.91 45,025
May 10, 2013 0.93 0.93 0.90 0.90 21,600
May 9, 2013 0.80 0.97 0.80 0.91 88,445
May 8, 2013 0.96 1.00 0.95 0.96 29,733
May 7, 2013 0.98 1.03 0.97 0.99 118,285
May 6, 2013 1.02 1.05 0.99 0.99 46,029
May 3, 2013 1.04 1.05 1.01 1.01 25,882
May 2, 2013 1.04 1.05 0.97 1.04 147,072
May 1, 2013 1.06 1.08 1.00 1.00 65,833
Apr 30, 2013 1.05 1.10 1.04 1.08 68,889
Apr 29, 2013 1.07 1.07 1.05 1.06 58,143
Apr 26, 2013 1.08 1.09 1.05 1.07 27,726
Apr 25, 2013 1.05 1.09 1.04 1.09 9,581
Apr 24, 2013 1.08 1.10 1.06 1.07 19,194
Apr 23, 2013 1.09 1.11 1.07 1.07 355,975
Apr 22, 2013 1.10 1.10 1.06 1.08 53,749
Apr 19, 2013 1.04 1.07 1.04 1.04 12,793
Apr 18, 2013 1.04 1.08 1.04 1.05 8,566
Apr 17, 2013 1.05 1.05 1.04 1.04 16,466
Apr 16, 2013 1.05 1.08 1.04 1.04 18,714
Apr 15, 2013 1.06 1.08 1.04 1.05 54,982

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service