Energy and Environmental Services Inc (PK) (EESE)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.06935 | 0 | 0 | 0 | CS |
| 4 | -0.0075 | -10.3448275862 | 0.0725 | 0.0725 | 0.052 | 50558 | 0.06564447 | CS |
| 12 | -0.0095 | -12.7516778523 | 0.0745 | 0.0863 | 0.052 | 24190 | 0.06929675 | CS |
| 26 | -0.025 | -27.7777777778 | 0.09 | 0.1 | 0.05 | 35203 | 0.06870165 | CS |
| 52 | -0.06 | -48 | 0.125 | 0.14 | 0.05 | 28547 | 0.0786466 | CS |
| 156 | -0.024 | -26.9662921348 | 0.089 | 0.38 | 0.05 | 26072 | 0.13559188 | CS |
| 260 | -0.0384 | -37.1373307544 | 0.1034 | 0.43 | 0.0387 | 24722 | 0.11564498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152400 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1737066000 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1736979600 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1736893200 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1736806800 | 0.0675 | 0.0015 | 2.27 | 0.07 | 0.07 | 0.065 | 27227 |
| 1736547720 | 0.066 | -0.0015 | -2.22 | 0.066 | 0.066 | 0.066 | 1010 |
| 1736375160 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1736288760 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1736202360 | 0.0675 | -0.0025 | -3.57 | 0.07 | 0.07 | 0.0675 | 28000 |
| 1735942980 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.0675 | 16630 |
| 1735856760 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1735683960 | 0.065 | 0.0021 | 3.34 | 0.0675 | 0.0675 | 0.052 | 258000 |
| 1735597740 | 0.0629 | -0.0051 | -7.50 | 0.0629 | 0.07 | 0.0629 | 43600 |
| 1735338000 | 0.068 | -0.002 | -2.86 | 0.068 | 0.068 | 0.068 | 10000 |
| 1735252020 | 0.07 | -0.003 | -4.11 | 0.0725 | 0.0725 | 0.07 | 20000 |
| 1735078800 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1734992400 | 0.073 | -0.00175 | -2.34 | 0.07475 | 0.07545 | 0.073 | 50625 |
| 1734733200 | 0.07475 | -0.00025 | -0.33 | 0.07475 | 0.07475 | 0.07475 | 25000 |
| 1734646800 | 0.075 | 0 | 0.00 | 0.075 | 0.07625 | 0.075 | 50000 |
| 1734560940 | 0.075 | -0.0065 | -7.98 | 0.075 | 0.075 | 0.075 | 20200 |
| 1734474540 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
| 1734388140 | 0.0815 | 0.000595 | 0.74 | 0.0815 | 0.0815 | 0.0815 | 200 |
| 1734128940 | 0.080905 | 0.000905 | 1.13 | 0.080905 | 0.080905 | 0.080905 | 100 |
| 1734042480 | 0.08 | -0.00425 | -5.04 | 0.08 | 0.08 | 0.08 | 8000 |
| 1733955600 | 0.08425 | 0 | 0.00 | 0.08425 | 0.08425 | 0.08425 | 0 |
| 1733869200 | 0.08425 | 0 | 0.00 | 0.08425 | 0.08425 | 0.08425 | 0 |
| 1733782800 | 0.08425 | 0 | 0.00 | 0.08425 | 0.08425 | 0.08425 | 0 |
| 1733523600 | 0.08425 | -0.00205 | -2.38 | 0.08425 | 0.08425 | 0.08425 | 820 |
| 1733437380 | 0.0863 | 0 | 0.00 | 0.0863 | 0.0863 | 0.0863 | 0 |
| 1733350980 | 0.0863 | 0.0063 | 7.88 | 0.08 | 0.0863 | 0.08 | 10370 |
| 1733264700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1500 |
| 1733178180 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 10000 |
| 1732919160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732746360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732659960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732573560 | 0.07 | 0 | 0.00 | 0.068 | 0.07 | 0.068 | 10500 |
| 1732314000 | 0.07 | 0 | 0.00 | 0.0711249 | 0.0711249 | 0.07 | 17608 |
| 1732227900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 8000 |
| 1732141260 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732054860 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731968460 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731709260 | 0.07 | -0.0018 | -2.51 | 0.07 | 0.07 | 0.07 | 11000 |
| 1731623160 | 0.0718 | 0 | 0.00 | 0.0718 | 0.0718 | 0.0718 | 0 |
| 1731536760 | 0.0718 | -0.00055 | -0.76 | 0.0718 | 0.0718 | 0.0718 | 600 |
| 1731450000 | 0.07235 | 0 | 0.00 | 0.07235 | 0.07235 | 0.07235 | 0 |
| 1731363600 | 0.07235 | 0.00235 | 3.36 | 0.0738999 | 0.0738999 | 0.07235 | 10610 |
| 1731104400 | 0.07 | -0.00195 | -2.71 | 0.07 | 0.07 | 0.07 | 4000 |
| 1731018540 | 0.07195 | -0.0003 | -0.42 | 0.07195 | 0.07195 | 0.07195 | 3950 |
| 1730932080 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1730845680 | 0.07225 | -0.00225 | -3.02 | 0.07225 | 0.07225 | 0.07225 | 3950 |
| 1730755380 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1730496180 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1730409780 | 0.0745 | 0.0045 | 6.43 | 0.0745 | 0.0745 | 0.0745 | 50000 |
| 1730323680 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730237280 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730150880 | 0.07 | -0.00225 | -3.11 | 0.07 | 0.07 | 0.07 | 150 |
| 1729891740 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1729805340 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1729718940 | 0.07225 | -0.00225 | -3.02 | 0.07225 | 0.07225 | 0.07225 | 2079 |
| 1729632000 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1729545600 | 0.0745 | 0.00225 | 3.11 | 0.07 | 0.0745 | 0.07 | 8165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
