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 | 0.000492 | 0.734328358209 | 0.067 | 0.067492 | 0.067 | 31500 | 0.067492 | CS |
| 4 | -0.002508 | -3.58285714286 | 0.07 | 0.07 | 0.06 | 17025 | 0.06505064 | CS |
| 12 | -0.016758 | -19.8908011869 | 0.08425 | 0.08425 | 0.052 | 32421 | 0.06703128 | CS |
| 26 | 0.006492 | 10.6426229508 | 0.061 | 0.0863 | 0.052 | 22067 | 0.06880825 | CS |
| 52 | -0.037508 | -35.7219047619 | 0.105 | 0.14 | 0.05 | 28621 | 0.07396926 | CS |
| 156 | -0.052508 | -43.7566666667 | 0.12 | 0.38 | 0.05 | 26535 | 0.13517268 | CS |
| 260 | -0.032508 | -32.508 | 0.1 | 0.43 | 0.0387 | 24977 | 0.11522421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740695280 | 0.067492 | 0 | 0.00 | 0.067492 | 0.067492 | 0.067492 | 0 |
| 1740608880 | 0.067492 | 0 | 0.00 | 0.067492 | 0.067492 | 0.067492 | 0 |
| 1740522480 | 0.067492 | 0.002492 | 3.83 | 0.067 | 0.067492 | 0.067 | 31500 |
| 1740435960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740176760 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740090360 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740003960 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 12000 |
| 1739917740 | 0.06 | -0.0001 | -0.17 | 0.0605 | 0.0605 | 0.06 | 200 |
| 1739571960 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1739485560 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1739399160 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1739312760 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1739226360 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1738967160 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 1226 |
| 1738880400 | 0.0601 | -0.0001 | -0.17 | 0.06 | 0.0601 | 0.06 | 30550 |
| 1738794480 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1738708080 | 0.0602 | -0.0098 | -14.00 | 0.065 | 0.065 | 0.0602 | 13700 |
| 1738621740 | 0.07 | 0.003 | 4.48 | 0.07 | 0.07 | 0.07 | 30000 |
| 1738362480 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1738276080 | 0.067 | 0.002 | 3.08 | 0.067 | 0.067 | 0.067 | 10000 |
| 1738189620 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738103220 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738016820 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1737757440 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 93285 |
| 1737671340 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737584940 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737498540 | 0.065 | -0.0025 | -3.70 | 0.065 | 0.06935 | 0.065 | 83500 |
| 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 |
| 1732890600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
