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 | 0.004 | 4.44444444444 | 0.09 | 0.09525 | 0.09 | 11000 | 0.09019091 | CS |
| 4 | 0.0049 | 5.49943883277 | 0.0891 | 0.10175 | 0.089 | 13044 | 0.09671944 | CS |
| 12 | 0.003 | 3.2967032967 | 0.091 | 0.10175 | 0.065 | 22880 | 0.08302661 | CS |
| 26 | -0.021 | -18.2608695652 | 0.115 | 0.14 | 0.065 | 22872 | 0.09407341 | CS |
| 52 | -0.076 | -44.7058823529 | 0.17 | 0.2 | 0.065 | 21015 | 0.11505774 | CS |
| 156 | 0.0015 | 1.62162162162 | 0.0925 | 0.38 | 0.0646 | 22994 | 0.14245183 | CS |
| 260 | -0.0271 | -22.3781998348 | 0.1211 | 0.43 | 0.0387 | 22671 | 0.12146343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.094 | 0.0038 | 4.21 | 0.09525 | 0.09525 | 0.094 | 35000 |
| 1721942880 | 0.0902 | 0 | 0.00 | 0.0902 | 0.0902 | 0.0902 | 0 |
| 1721856480 | 0.0902 | 0.0002 | 0.22 | 0.0902 | 0.0902 | 0.0902 | 21000 |
| 1721770140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721683740 | 0.09 | -0.002675 | -2.89 | 0.09 | 0.09 | 0.09 | 1000 |
| 1721424120 | 0.0926749 | 0 | 0.00 | 0.0926749 | 0.0926749 | 0.0926749 | 0 |
| 1721337720 | 0.0926749 | 0 | 0.00 | 0.0926749 | 0.0926749 | 0.0926749 | 0 |
| 1721251320 | 0.0926749 | 0.0021749 | 2.40 | 0.0926749 | 0.0926749 | 0.0926749 | 500 |
| 1721164920 | 0.0905 | -0.00423 | -4.47 | 0.0905 | 0.0905 | 0.0905 | 22500 |
| 1721078400 | 0.09473 | 0 | 0.00 | 0.09473 | 0.09473 | 0.09473 | 0 |
| 1720819200 | 0.09473 | -0.00702 | -6.90 | 0.09473 | 0.09473 | 0.09473 | 2500 |
| 1720733280 | 0.1017499 | 0 | 0.00 | 0.1017499 | 0.1017499 | 0.1017499 | 0 |
| 1720646880 | 0.1017499 | 0.0017499 | 1.75 | 0.1 | 0.1017499 | 0.1 | 35000 |
| 1720560240 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1720473840 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1720214640 | 0.1 | 0 | 0.00 | 0.089 | 0.1 | 0.089 | 10800 |
| 1720041000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1719955620 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719869220 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719610020 | 0.1 | 0.0007 | 0.70 | 0.0891 | 0.1 | 0.0891 | 24000 |
| 1719523200 | 0.0993 | 0.003 | 3.12 | 0.09025 | 0.0993 | 0.09025 | 12300 |
| 1719437040 | 0.0963 | 0.0063 | 7.00 | 0.0963 | 0.0963 | 0.0963 | 16000 |
| 1719350940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719264540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 10000 |
| 1719005220 | 0.09 | 0.02 | 28.57 | 0.088 | 0.09 | 0.088 | 14000 |
| 1718918700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718745900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718659500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718400300 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 5000 |
| 1718314140 | 0.065 | -0.012 | -15.58 | 0.0771 | 0.0771 | 0.065 | 101150 |
| 1718227380 | 0.077 | -0.007 | -8.33 | 0.077 | 0.077 | 0.077 | 10000 |
| 1718141340 | 0.084 | 0.007 | 9.09 | 0.084 | 0.084 | 0.084 | 190 |
| 1718054880 | 0.077 | -0.003 | -3.75 | 0.08 | 0.08 | 0.077 | 151835 |
| 1717795800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717709400 | 0.08 | 0 | 0.00 | 0.081 | 0.081 | 0.08 | 64124 |
| 1717622940 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717536540 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1717450140 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1700 |
| 1717190940 | 0.085 | -0.0139 | -14.05 | 0.095 | 0.095 | 0.085 | 2200 |
| 1717104540 | 0.0989 | 0 | 0.00 | 0.0989 | 0.0989 | 0.0989 | 0 |
| 1717018140 | 0.0989 | 0 | 0.00 | 0.0989 | 0.0989 | 0.0989 | 0 |
| 1716931740 | 0.0989 | 0.0139 | 16.35 | 0.095 | 0.0989 | 0.095 | 16325 |
| 1716585600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1716499200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1716412800 | 0.085 | -0.001 | -1.16 | 0.085 | 0.085 | 0.085 | 366 |
| 1716326580 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1716240180 | 0.0859999 | -0.004 | -4.44 | 0.09 | 0.09 | 0.0859999 | 25500 |
| 1715981340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715894940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715808540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715722140 | 0.09 | -0.001 | -1.10 | 0.1 | 0.1 | 0.09 | 20000 |
| 1715635200 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1715376000 | 0.091 | 0 | 0.00 | 0.1 | 0.1 | 0.091 | 45160 |
| 1715289600 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1715203200 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 4500 |
| 1715117340 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1715030940 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1714771740 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1714685340 | 0.091 | -0.011 | -10.78 | 0.091 | 0.091 | 0.091 | 12500 |
| 1714599000 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1714512600 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1714425720 | 0.1019999 | 0.0109999 | 12.09 | 0.0965 | 0.1019999 | 0.0965 | 20170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
