Dark

EESI
ENCOMPASS ENERGY SVCS INC
stock OTC

Inactive

Jan 20, 2021

0.1300USD-60.606%(-0.2000)100

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-20	0.1300	0.1300	0.1300	0.1300	-60.606%	100	0.000%
2020-12-29	0.3475	0.3475	0.1300	0.3300	+153.846%	9,900	-60.606%
2020-12-28	0.1300	0.3475	0.1300	0.1300	+30.000%	5,500	0.000%
2020-12-18	0.0900	0.1000	0.0900	0.1000	+63.934%	15,000	+30.000%
2020-11-20	0.0610	0.0610	0.0610	0.0610	-39.000%	500	+113.115%
2020-11-10	0.1000	0.1000	0.1000	0.1000	-50.000%	10,000	+30.000%
2020-11-05	0.2000	0.2000	0.2000	0.2000	+300.000%	500	-35.000%
2020-09-04	0.0500	0.0500	0.0500	0.0500	-16.667%	555	+160.000%
2020-06-19	0.0600	0.0600	0.0600	0.0600	+6.952%	10,000	+116.667%
2020-02-19	0.0561	0.0561	0.0561	0.0561	0.000%	10,000	+131.729%
2019-12-31	0.0561	0.0561	0.0561	0.0561	0.000%	5,000	+131.729%
2019-10-25	0.0561	0.0561	0.0561	0.0561	-6.500%	100	+131.729%
2019-09-30	0.0600	0.0600	0.0600	0.0600	-14.286%	10,000	+116.667%
2019-09-27	0.0800	0.0800	0.0700	0.0700	-41.667%	40,000	+85.714%
2019-08-06	0.1200	0.1200	0.1200	0.1200	-29.412%	10,000	+8.333%
2019-06-21	0.1700	0.1700	0.1700	0.1700	+30.769%	2,000	-23.529%
2019-06-18	0.1300	0.1300	0.1300	0.1300	-38.095%	10,000	0.000%
2018-09-19	0.2100	0.2100	0.2100	0.2100	-47.500%	5,500	-38.095%
2018-09-11	0.4000	0.4000	0.4000	0.4000	+90.476%	100	-67.500%
2018-08-21	0.2100	0.2100	0.2100	0.2100	-79.000%	1,100	-38.095%
2018-08-10	1.0000	1.0000	1.0000	1.0000	+53.846%	100	-87.000%
2018-08-09	0.2500	1.0000	0.2500	0.6500	+160.000%	7,500	-80.000%
2018-07-12	0.1400	0.2500	0.1400	0.2500	+66.667%	5,500	-48.000%
2018-03-12	0.1500	0.1500	0.1500	0.1500	0.000%	100	-13.333%
2017-12-05	0.1500	0.1500	0.1500	0.1500	+50.150%	200	-13.333%
2017-12-01	0.1000	0.1000	0.0999	0.0999	+29.740%	5,001	+30.130%
2017-10-13	0.0770	0.0770	0.0770	0.0770	-42.105%	4,100	+68.831%
2017-10-12	0.1330	0.1330	0.1330	0.1330	+166.000%	100	-2.256%
2017-10-11	0.3000	0.3000	0.0500	0.0500	-90.000%	46,442	+160.000%
2017-07-10	0.5000	0.5000	0.5000	0.5000	+66.667%	1,400	-74.000%
2016-12-29	0.3000	0.3000	0.3000	0.3000	+20.000%	1,400	-56.667%
2016-12-01	0.2500	0.2500	0.2500	0.2500	-16.667%	500	-48.000%
2016-09-23	0.3000	0.3000	0.3000	0.3000	0.000%	500	-56.667%
2016-08-31	0.3000	0.3000	0.3000	0.3000	-30.394%	7,500	-56.667%
2016-08-30	0.2770	0.4310	0.2770	0.4310	+115.500%	7,500	-69.838%
2016-05-18	0.2000	0.2000	0.2000	0.2000	-20.000%	4,700	-35.000%
2016-02-23	0.3500	0.3500	0.2500	0.2500	0.000%	3,750	-48.000%
2015-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	4,700	-48.000%
2015-01-13	0.2500	0.2500	0.2500	0.2500	0.000%	400	-48.000%
2014-12-29	0.2500	0.2500	0.2500	0.2500	0.000%	4,700	-48.000%
2014-12-23	0.2500	0.2500	0.2500	0.2500	-28.571%	350	-48.000%
2014-12-17	0.3000	0.3500	0.2500	0.3500	-22.222%	12,422	-62.857%
2014-06-11	0.4500	0.4500	0.4500	0.4500	-11.765%	5,000	-71.111%
2014-06-05	0.5100	0.5100	0.5100	0.5100	0.000%	1,000	-74.510%
2013-12-04	0.5100	0.5100	0.5100	0.5100	-19.048%	1,000	-74.510%
2013-10-31	0.6300	0.6300	0.6300	0.6300	+1.613%	2,000	-79.365%
2013-09-12	0.6200	0.6200	0.6200	0.6200	-11.429%	1,000	-79.032%
2013-08-21	0.7000	0.7000	0.7000	0.7000	-6.667%	2,000	-81.429%
2013-08-15	0.7500	0.7500	0.7500	0.7500	+7.143%	500	-82.667%
2013-03-13	0.7000	0.7000	0.7000	0.7000	-53.333%	1,920	-81.429%
2013-03-06	1.0100	2.0000	1.0100	1.5000	+150.000%	3,000	-91.333%
2013-01-28	0.6000	0.6000	0.6000	0.6000	0.000%	1,350	-78.333%
2012-12-21	0.6000	0.6000	0.6000	0.6000	+22.075%	100	-78.333%
2012-11-06	0.5000	0.5000	0.3500	0.4915	-3.627%	30,000	-73.550%
2012-10-23	0.5100	0.5100	0.5100	0.5100	0.000%	10,000	-74.510%
2012-10-15	0.5500	0.5500	0.5100	0.5100	0.000%	12,200	-74.510%
2012-10-05	0.5100	0.5100	0.5100	0.5100	-2.857%	5,000	-74.510%
2012-10-03	0.7500	0.7500	0.5250	0.5250	-54.741%	15,000	-75.238%
2012-10-01	1.0100	1.1600	1.0100	1.1600	-22.667%	2,500	-88.793%
2012-09-28	1.5000	1.5000	1.5000	1.5000	-50.000%	500	-91.333%
2012-04-20	3.0000	3.0000	3.0000	3.0000	+100.000%	100	-95.667%
2012-04-19	1.5000	1.5000	1.5000	1.5000	+7.143%	500	-91.333%
2012-02-29	1.4000	1.4000	1.4000	1.4000	+38.614%	1,500	-90.714%
2012-02-28	0.5500	1.0100	0.5500	1.0100	+98.039%	2,700	-87.129%
2012-02-03	0.5100	0.5100	0.5100	0.5100	-49.505%	2,500	-74.510%
2011-11-23	1.0500	1.0500	1.0100	1.0100	-3.810%	3,290	-87.129%
2011-11-15	1.0500	1.0500	1.0500	1.0500	0.000%	4,000	-87.619%
2011-11-10	1.0500	1.0500	1.0500	1.0500	0.000%	500	-87.619%
2011-10-18	1.0500	1.0500	1.0500	1.0500	-8.696%	2,900	-87.619%
2011-10-12	1.1500	1.1500	1.1500	1.1500	0.000%	1,000	-88.696%
2011-10-11	1.1500	1.1500	1.1500	1.1500	+13.861%	1,000	-88.696%
2011-10-06	1.0100	1.0100	1.0100	1.0100	0.000%	500	-87.129%
2011-09-22	1.0100	1.0100	1.0100	1.0100	0.000%	1,500	-87.129%
2011-09-20	1.0100	1.0100	1.0100	1.0100	-22.308%	500	-87.129%
2011-09-16	1.3000	1.3000	1.3000	1.3000	-35.685%	500	-90.000%
2010-12-14	2.0213	2.0213	2.0213	2.0213	-5.001%	2,500	-93.568%
2010-08-09	2.1277	2.1277	2.1277	2.1277	+101,219.048%	5,500	-93.890%
2005-04-29	0.0021	0.0021	0.0021	0.0021	-89.005%	6,110	+6,090.476%
2005-04-25	0.0021	0.0191	0.0021	0.0191	-10.329%	19,270	+580.628%
2005-04-22	0.0213	0.0213	0.0213	0.0213	+395.349%	470	+510.329%
2005-04-20	0.0043	0.0043	0.0043	0.0043	-77.487%	705	+2,923.256%
2005-04-19	0.0191	0.0191	0.0191	0.0191	+1,636.364%	470	+580.628%
2005-04-13	0.0011	0.0011	0.0011	0.0011	+450.000%	56,399	+11,718.182%
2005-04-08	0.0002	0.0002	0.0002	0.0002	-95.349%	5,223	+64,900.000%
2005-04-01	0.0426	0.0426	0.0043	0.0043	-79.812%	11,750	+2,923.256%
2005-03-31	0.0213	0.0213	0.0213	0.0213	0.000%	21,150	+510.329%
2005-03-30	0.0213	0.0213	0.0106	0.0213	+395.349%	119,624	+510.329%
2005-03-29	0.0043	0.0043	0.0043	0.0043	0.000%	940	+2,923.256%
2005-03-28	0.0064	0.0064	0.0043	0.0043	-59.434%	3,525	+2,923.256%
2005-03-24	0.0106	0.0106	0.0064	0.0106	+5,200.000%	18,001	+1,126.415%
2005-03-22	0.0002	0.0002	0.0002	0.0002	-98.113%	4,700	+64,900.000%
2005-03-07	0.0213	0.0213	0.0106	0.0106	-50.235%	2,444	+1,126.415%
2005-03-04	0.0128	0.0213	0.0021	0.0213	-54.487%	292,190	+510.329%
2005-03-03	0.0426	0.0468	0.0426	0.0468	+341.509%	11,750	+177.778%
2005-03-02	0.0106	0.0106	0.0106	0.0106	+404.762%	2,679	+1,126.415%
2005-03-01	0.0319	0.0851	0.0021	0.0021	-80.189%	225,126	+6,090.476%
2005-02-23	0.0106	0.0106	0.0106	0.0106	+404.762%	9,400	+1,126.415%
2005-02-22	0.0021	0.0021	0.0021	0.0021	-90.141%	4,700	+6,090.476%
2005-02-15	0.0213	0.0213	0.0213	0.0213	+100.943%	43,451	+510.329%
2005-02-14	0.0106	0.0426	0.0064	0.0106	0.000%	8,507	+1,126.415%
2005-02-11	0.0106	0.0106	0.0106	0.0106	+65.625%	470	+1,126.415%
2005-02-09	0.0064	0.0064	0.0064	0.0064	-79.937%	470	+1,931.250%
2005-02-08	0.0064	0.0319	0.0064	0.0319	+49.765%	47,610	+307.524%
2005-02-04	0.0213	0.0213	0.0064	0.0213	0.000%	65,799	+510.329%
2005-01-27	0.0213	0.0213	0.0106	0.0213	0.000%	11,750	+510.329%
2005-01-26	0.0213	0.0213	0.0106	0.0213	+100.943%	18,800	+510.329%
2005-01-21	0.0021	0.0362	0.0021	0.0106	+404.762%	51,229	+1,126.415%
2005-01-19	0.0532	0.0532	0.0021	0.0021	-80.189%	1,056	+6,090.476%
2005-01-18	0.0426	0.0426	0.0106	0.0106	-75.117%	4,700	+1,126.415%
2005-01-14	0.0426	0.0426	0.0426	0.0426	+100.000%	705	+205.164%
2005-01-13	0.0319	0.0638	0.0002	0.0213	+914.286%	159,797	+510.329%
2005-01-12	0.0021	0.0021	0.0021	0.0021	-91.765%	4,700	+6,090.476%
2005-01-11	0.0426	0.0426	0.0002	0.0255	-40.141%	40,889	+409.804%
2005-01-10	0.0426	0.0426	0.0213	0.0426	0.000%	56,352	+205.164%
2005-01-07	0.0213	0.0426	0.0138	0.0426	+301.887%	56,399	+205.164%
2005-01-06	0.0106	0.0170	0.0106	0.0106	-37.647%	24,040	+1,126.415%
2005-01-05	0.0213	0.0213	0.0170	0.0170	+60.377%	9,400	+664.706%
2005-01-04	0.0002	0.0426	0.0002	0.0106	-50.235%	261,550	+1,126.415%
2005-01-03	0.0319	0.0319	0.0021	0.0213	+100.943%	142,243	+510.329%
2004-12-31	0.0106	0.0106	0.0106	0.0106	+404.762%	2,350	+1,126.415%
2004-12-30	0.0064	0.0255	0.0021	0.0021	0.000%	132,655	+6,090.476%
2004-12-29	0.0213	0.0213	0.0021	0.0021	-80.189%	191,286	+6,090.476%
2004-12-28	0.0106	0.0532	0.0106	0.0106	0.000%	14,241	+1,126.415%
2004-12-27	0.0106	0.0106	0.0106	0.0106	-50.235%	29,905	+1,126.415%
2004-12-23	0.0128	0.0213	0.0128	0.0213	0.000%	6,580	+510.329%
2004-12-22	0.0213	0.0213	0.0213	0.0213	0.000%	31,489	+510.329%
2004-12-21	0.0106	0.0213	0.0106	0.0213	+100.943%	31,583	+510.329%
2004-12-20	0.0106	0.0106	0.0106	0.0106	-50.235%	11,750	+1,126.415%
2004-12-17	0.0213	0.0213	0.0021	0.0213	0.000%	14,750	+510.329%
2004-12-16	0.0213	0.0213	0.0213	0.0213	-23.105%	5,029	+510.329%
2004-11-30	0.0340	0.0340	0.0234	0.0277	-13.166%	528,608	+369.314%
2004-11-29	0.0319	0.0340	0.0309	0.0319	0.000%	407,960	+307.524%
2004-11-26	0.0213	0.0319	0.0213	0.0319	+19.925%	386,944	+307.524%
2004-11-24	0.0255	0.0266	0.0234	0.0266	+4.314%	243,690	+388.722%
2004-11-23	0.0234	0.0255	0.0202	0.0255	+26.238%	279,739	+409.804%
2004-11-22	0.0234	0.0255	0.0202	0.0202	0.000%	471,979	+543.564%
2004-11-19	0.0319	0.0319	0.0170	0.0202	-32.215%	832,439	+543.564%
2004-11-18	0.0372	0.0372	0.0277	0.0298	-15.100%	1,547,728	+336.242%
2004-11-17	0.0415	0.0415	0.0340	0.0351	-8.355%	823,370	+270.370%
2004-11-16	0.0553	0.0553	0.0362	0.0383	-28.008%	1,526,916	+239.426%
2004-11-15	0.0543	0.0617	0.0426	0.0532	+38.903%	848,992	+144.361%
2004-11-12	0.0383	0.0426	0.0383	0.0383	0.000%	30,173	+239.426%
2004-11-11	0.0426	0.0426	0.0383	0.0383	-10.094%	8,225	+239.426%
2004-11-10	0.0383	0.0489	0.0383	0.0426	0.000%	174,273	+205.164%
2004-11-09	0.0383	0.0511	0.0383	0.0426	0.000%	210,086	+205.164%
2004-11-08	0.0489	0.0532	0.0383	0.0426	0.000%	241,105	+205.164%
2004-11-05	0.0553	0.0553	0.0404	0.0426	-19.925%	101,641	+205.164%
2004-11-04	0.0638	0.0638	0.0426	0.0532	0.000%	175,072	+144.361%
2004-11-03	0.0638	0.0638	0.0426	0.0532	0.000%	80,204	+144.361%
2004-11-02	0.0532	0.0532	0.0532	0.0532	+31.683%	5,405	+144.361%
2004-11-01	0.0426	0.0532	0.0383	0.0404	-24.060%	187,056	+221.782%
2004-10-29	0.0532	0.0532	0.0426	0.0532	0.000%	38,227	+144.361%
2004-10-28	0.0532	0.0532	0.0532	0.0532	0.000%	7,050	+144.361%
2004-10-27	0.0532	0.0638	0.0426	0.0532	+24.883%	148,549	+144.361%
2004-10-26	0.0638	0.0638	0.0426	0.0426	-33.229%	430,888	+205.164%
2004-10-25	0.0404	0.0721	0.0404	0.0638	+68.338%	447,678	+103.762%
2004-10-22	0.0340	0.0383	0.0340	0.0379	+11.471%	242,985	+243.008%
2004-10-21	0.0340	0.0345	0.0340	0.0340	-3.134%	148,329	+282.353%
2004-10-20	0.0362	0.0383	0.0351	0.0351	-3.039%	38,116	+270.370%
2004-10-19	0.0340	0.0362	0.0340	0.0362	-5.483%	12,742	+259.116%
2004-10-18	0.0298	0.0383	0.0298	0.0383	+12.647%	152,042	+239.426%
2004-10-14	0.0340	0.0340	0.0340	0.0340	-11.227%	16,967	+282.353%
2004-10-13	0.0340	0.0383	0.0340	0.0383	+28.523%	35,249	+239.426%
2004-10-12	0.0298	0.0340	0.0298	0.0298	-12.353%	38,539	+336.242%
2004-10-08	0.0340	0.0340	0.0340	0.0340	0.000%	23,500	+282.353%
2004-10-06	0.0340	0.0340	0.0340	0.0340	+6.583%	8,930	+282.353%
2004-10-05	0.0319	0.0319	0.0319	0.0319	-6.176%	18,800	+307.524%
2004-10-04	0.0319	0.0340	0.0319	0.0340	0.000%	4,747	+282.353%
2004-10-01	0.0340	0.0340	0.0277	0.0340	-11.227%	86,948	+282.353%
2004-09-30	0.0362	0.0383	0.0340	0.0383	+5.801%	61,945	+239.426%
2004-09-29	0.0319	0.0362	0.0319	0.0362	+13.480%	35,249	+259.116%
2004-09-28	0.0255	0.0340	0.0234	0.0319	+25.098%	151,842	+307.524%
2004-09-24	0.0255	0.0255	0.0255	0.0255	+19.718%	7,050	+409.804%
2004-09-23	0.0213	0.0213	0.0213	0.0213	0.000%	470	+510.329%
2004-09-22	0.0213	0.0213	0.0213	0.0213	-8.974%	5,240	+510.329%
2004-09-21	0.0234	0.0234	0.0234	0.0234	-21.477%	1,410	+455.556%
2004-09-20	0.0298	0.0298	0.0298	0.0298	+12.030%	23,030	+336.242%
2004-09-17	0.0266	0.0266	0.0266	0.0266	0.000%	9,400	+388.722%
2004-09-16	0.0213	0.0277	0.0213	0.0266	+24.883%	68,031	+388.722%
2004-09-14	0.0234	0.0234	0.0213	0.0213	-8.974%	20,073	+510.329%
2004-09-13	0.0234	0.0234	0.0234	0.0234	0.000%	470	+455.556%
2004-09-10	0.0234	0.0234	0.0234	0.0234	0.000%	4,700	+455.556%
2004-09-09	0.0234	0.0234	0.0234	0.0234	0.000%	1,880	+455.556%
2004-09-08	0.0234	0.0234	0.0234	0.0234	0.000%	2,350	+455.556%
2004-09-07	0.0234	0.0234	0.0234	0.0234	0.000%	2,350	+455.556%
2004-09-03	0.0234	0.0234	0.0234	0.0234	0.000%	16,450	+455.556%
2004-09-01	0.0234	0.0234	0.0234	0.0234	0.000%	8,319	+455.556%
2004-08-31	0.0234	0.0234	0.0234	0.0234	0.000%	3,102	+455.556%
2004-08-30	0.0234	0.0234	0.0234	0.0234	0.000%	10,105	+455.556%
2004-08-27	0.0234	0.0234	0.0234	0.0234	0.000%	1,081	+455.556%
2004-08-26	0.0234	0.0234	0.0234	0.0234	-12.030%	376	+455.556%
2004-08-25	0.0234	0.0266	0.0234	0.0266	+13.675%	12,854	+388.722%
2004-08-23	0.0213	0.0255	0.0213	0.0234	-8.235%	31,536	+455.556%
2004-08-20	0.0255	0.0255	0.0255	0.0255	0.000%	9,400	+409.804%
2004-08-18	0.0213	0.0255	0.0213	0.0255	+19.718%	44,884	+409.804%
2004-08-17	0.0213	0.0213	0.0191	0.0213	+11.518%	51,699	+510.329%
2004-08-16	0.0191	0.0213	0.0191	0.0191	0.000%	22,278	+580.628%
2004-08-13	0.0191	0.0191	0.0191	0.0191	-10.329%	5,875	+580.628%
2004-08-10	0.0213	0.0213	0.0213	0.0213	0.000%	5,170	+510.329%
2004-08-09	0.0170	0.0213	0.0170	0.0213	+25.294%	16,450	+510.329%
2004-08-05	0.0170	0.0170	0.0170	0.0170	0.000%	47	+664.706%
2004-08-04	0.0213	0.0213	0.0170	0.0170	-20.188%	101,048	+664.706%
2004-08-03	0.0191	0.0213	0.0191	0.0213	+25.294%	56,399	+510.329%
2004-08-02	0.0213	0.0213	0.0170	0.0170	-27.350%	147,107	+664.706%
2004-07-30	0.0234	0.0234	0.0234	0.0234	0.000%	97,288	+455.556%
2004-07-27	0.0213	0.0255	0.0213	0.0234	+9.859%	236,922	+455.556%
2004-07-23	0.0213	0.0213	0.0213	0.0213	-16.471%	4,230	+510.329%
2004-07-22	0.0255	0.0255	0.0213	0.0255	+8.974%	11,750	+409.804%
2004-07-21	0.0234	0.0234	0.0191	0.0234	0.000%	130,352	+455.556%
2004-07-20	0.0191	0.0234	0.0191	0.0234	+9.859%	136,227	+455.556%
2004-07-19	0.0213	0.0213	0.0213	0.0213	0.000%	1,410	+510.329%
2004-07-16	0.0234	0.0234	0.0211	0.0213	+11.518%	282,328	+510.329%
2004-07-15	0.0232	0.0255	0.0191	0.0191	-17.672%	499,654	+580.628%
2004-07-14	0.0404	0.0404	0.0232	0.0232	-39.426%	721,906	+460.345%
2004-07-13	0.0330	0.0383	0.0330	0.0383	+20.063%	38,539	+239.426%
2004-07-12	0.0340	0.0383	0.0319	0.0319	-11.878%	244,536	+307.524%
2004-07-09	0.0340	0.0362	0.0340	0.0362	+6.471%	9,400	+259.116%
2004-07-08	0.0340	0.0362	0.0340	0.0340	-6.077%	118,861	+282.353%
2004-07-07	0.0426	0.0426	0.0362	0.0362	-10.396%	109,978	+259.116%
2004-07-06	0.0383	0.0426	0.0362	0.0404	+5.483%	380,943	+221.782%
2004-07-01	0.0468	0.0468	0.0383	0.0383	0.000%	3,525	+239.426%
2004-06-30	0.0447	0.0447	0.0383	0.0383	-25.049%	165,907	+239.426%
2004-06-29	0.0468	0.0511	0.0468	0.0511	+19.953%	28,669	+154.403%
2004-06-28	0.0426	0.0426	0.0426	0.0426	-4.698%	3,525	+205.164%
2004-06-25	0.0426	0.0447	0.0426	0.0447	+4.439%	24,440	+190.828%
2004-06-24	0.0596	0.0596	0.0426	0.0428	-12.474%	494,348	+203.738%
2004-06-23	0.0574	0.0617	0.0489	0.0489	-8.083%	252,710	+165.849%
2004-06-22	0.0362	0.0617	0.0362	0.0532	+78.523%	757,955	+144.361%
2004-06-21	0.0532	0.0532	0.0298	0.0298	-30.047%	335,574	+336.242%
2004-06-18	0.0383	0.0532	0.0362	0.0426	+33.542%	295,389	+205.164%
2004-06-17	0.0489	0.0489	0.0319	0.0319	-28.635%	1,709,193	+307.524%
2004-06-16	0.0532	0.0574	0.0319	0.0447	-23.590%	1,462,761	+190.828%
2004-06-15	0.0957	0.0957	0.0574	0.0585	-37.500%	1,693,942	+122.222%
2004-06-14	0.1277	0.1383	0.0723	0.0936	-32.321%	751,337	+38.889%
2004-06-10	0.1383	0.1383	0.1170	0.1383	-26.980%	58,232	-6.001%
2004-06-09	0.1575	0.1894	0.1223	0.1894	+27.199%	304,869	-31.362%
2004-06-08	0.1915	0.1979	0.1383	0.1489	-12.515%	265,075	-12.693%
2004-06-07	0.1702	0.1702	0.1489	0.1702	0.000%	27,518	-23.619%
2004-06-04	0.2021	0.2021	0.1702	0.1702	-15.784%	217,371	-23.619%
2004-06-03	0.0936	0.2181	0.0894	0.2021	+131.236%	759,125	-35.675%
2004-06-02	0.0617	0.0894	0.0617	0.0874	+46.644%	533,440	+48.741%
2004-05-26	0.0638	0.0660	0.0585	0.0596	-6.583%	29,703	+118.121%
2004-05-25	0.0638	0.0638	0.0638	0.0638	-11.757%	2,350	+103.762%
2004-05-24	0.0638	0.0723	0.0638	0.0723	+13.323%	13,160	+79.806%
2004-05-21	0.0723	0.0723	0.0638	0.0638	-6.314%	1,880	+103.762%
2004-05-20	0.0640	0.0681	0.0638	0.0681	0.000%	46,999	+90.896%
2004-05-19	0.0809	0.0851	0.0640	0.0681	-15.822%	208,911	+90.896%
2004-05-18	0.0809	0.0915	0.0809	0.0809	-11.585%	16,967	+60.692%
2004-05-17	0.0915	0.0915	0.0915	0.0915	-4.389%	2,350	+42.077%
2004-05-14	0.1000	0.1000	0.0957	0.0957	0.000%	11,985	+35.841%
2004-05-13	0.0957	0.1021	0.0915	0.0957	-5.341%	76,773	+35.841%
2004-05-12	0.0957	0.1064	0.0957	0.1011	+5.643%	57,104	+28.586%
2004-05-11	0.0957	0.0957	0.0957	0.0957	-10.056%	1,880	+35.841%
2004-05-07	0.0957	0.1064	0.0957	0.1064	+19.016%	12,784	+22.180%
2004-05-06	0.0894	0.0894	0.0894	0.0894	0.000%	1,034	+45.414%
2004-05-05	0.0894	0.1064	0.0894	0.0894	-1.106%	20,327	+45.414%
2004-05-04	0.0851	0.1000	0.0745	0.0904	+6.228%	144,240	+43.805%
2004-05-03	0.0851	0.0851	0.0851	0.0851	-20.019%	7,990	+52.761%
2004-04-30	0.0957	0.1064	0.0851	0.1064	+11.181%	29,337	+22.180%
2004-04-29	0.0957	0.0957	0.0851	0.0957	0.000%	15,040	+35.841%
2004-04-28	0.0957	0.0957	0.0851	0.0957	-10.056%	92,118	+35.841%
2004-04-27	0.1064	0.1064	0.1064	0.1064	+11.181%	4,700	+22.180%
2004-04-26	0.1064	0.1064	0.0851	0.0957	0.000%	59,689	+35.841%
2004-04-23	0.1106	0.1106	0.0957	0.0957	-10.056%	10,340	+35.841%
2004-04-22	0.0979	0.1064	0.0979	0.1064	0.000%	37,063	+22.180%
2004-04-21	0.1277	0.1277	0.1064	0.1064	0.000%	23,500	+22.180%
2004-04-20	0.1170	0.1234	0.1064	0.1064	-9.060%	65,799	+22.180%
2004-04-19	0.1170	0.1170	0.1170	0.1170	-12.687%	5,640	+11.111%
2004-04-16	0.1234	0.1340	0.1170	0.1340	+21.157%	54,284	-2.985%
2004-04-15	0.1234	0.1234	0.1064	0.1106	+15.569%	94,938	+17.541%
2004-04-14	0.1255	0.1255	0.0957	0.0957	-23.745%	87,183	+35.841%
2004-04-13	0.1255	0.1255	0.1223	0.1255	0.000%	29,609	+3.586%
2004-04-12	0.1277	0.1277	0.1170	0.1255	-15.715%	95,213	+3.586%
2004-04-08	0.1489	0.1702	0.1170	0.1489	-12.515%	173,521	-12.693%
2004-04-07	0.1543	0.1702	0.1277	0.1702	+14.305%	363,402	-23.619%
2004-04-06	0.1649	0.1649	0.1383	0.1489	-6.704%	83,376	-12.693%
2004-04-05	0.1489	0.1649	0.1383	0.1596	+15.401%	134,629	-18.546%
2004-04-02	0.1489	0.1489	0.1383	0.1383	0.000%	91,178	-6.001%
2004-04-01	0.1543	0.1543	0.1383	0.1383	-10.369%	80,032	-6.001%
2004-03-31	0.1596	0.1596	0.1383	0.1543	+3.627%	74,400	-15.749%
2004-03-30	0.1596	0.1596	0.1383	0.1489	-6.704%	3,281	-12.693%
2004-03-29	0.1383	0.1596	0.1383	0.1596	+15.401%	58,326	-18.546%
2004-03-26	0.1383	0.1489	0.1383	0.1383	-7.119%	62,720	-6.001%
2004-03-25	0.1702	0.1702	0.1489	0.1489	-6.704%	26,601	-12.693%
2004-03-24	0.1702	0.1787	0.1489	0.1596	+15.401%	50,994	-18.546%
2004-03-23	0.1809	0.1809	0.1383	0.1383	-21.197%	136,250	-6.001%
2004-03-22	0.1915	0.1915	0.1489	0.1755	-8.355%	184,988	-25.926%
2004-03-19	0.2234	0.2234	0.0019	0.1915	-10.009%	140,292	-32.115%
2004-03-18	0.2021	0.2404	0.2021	0.2128	+5.294%	79,475	-38.910%
2004-03-17	0.2128	0.2553	0.2021	0.2021	-20.838%	126,719	-35.675%
2004-03-16	0.2447	0.2553	0.2447	0.2553	+4.332%	13,503	-49.080%
2004-03-15	0.2766	0.2872	0.2234	0.2447	-11.533%	125,441	-46.874%
2004-03-12	0.2553	0.2766	0.2500	0.2766	+8.343%	27,312	-53.001%
2004-03-11	0.2766	0.2766	0.2553	0.2553	-4.023%	74,729	-49.080%
2004-03-10	0.2660	0.2766	0.2660	0.2660	0.000%	68,083	-51.128%
2004-03-09	0.2851	0.2872	0.2500	0.2660	+4.191%	157,917	-51.128%
2004-03-08	0.2872	0.2872	0.2553	0.2553	-7.701%	114,208	-49.080%
2004-03-05	0.2958	0.2958	0.2766	0.2766	0.000%	12,812	-53.001%
2004-03-04	0.2872	0.2979	0.2766	0.2766	+8.343%	132,020	-53.001%
2004-03-03	0.2979	0.3085	0.2553	0.2553	0.000%	102,693	-49.080%
2004-03-02	0.2979	0.3085	0.2553	0.2553	-14.300%	99,482	-49.080%
2004-03-01	0.2766	0.3032	0.2766	0.2979	+16.686%	125,154	-56.361%
2004-02-27	0.2553	0.2979	0.2489	0.2553	0.000%	204,880	-49.080%
2004-02-26	0.2128	0.2553	0.2128	0.2553	+14.279%	25,709	-49.080%
2004-02-25	0.1702	0.2234	0.1596	0.2234	+50.034%	251,187	-41.808%
2004-02-24	0.1170	0.1809	0.1170	0.1489	+16.601%	273,885	-12.693%
2004-02-23	0.1277	0.1489	0.1277	0.1277	-7.664%	58,938	+1.801%
2004-02-20	0.1809	0.1809	0.1277	0.1383	-23.549%	206,014	-6.001%
2004-02-19	0.1915	0.1915	0.1702	0.1809	0.000%	136,576	-28.137%
2004-02-18	0.1702	0.1809	0.1660	0.1809	+13.346%	148,042	-28.137%
2004-02-17	0.2128	0.2128	0.1064	0.1596	-21.029%	776,143	-18.546%
2004-02-13	0.1809	0.2128	0.1809	0.2021	+5.535%	419,541	-35.675%
2004-02-12	0.2553	0.2553	0.1915	0.1915	-18.162%	199,737	-32.115%
2004-02-11	0.2766	0.2766	0.2128	0.2340	-12.030%	179,631	-44.444%
2004-02-10	0.3447	0.3447	0.2553	0.2660	-21.857%	300,985	-51.128%
2004-02-09	0.3830	0.3936	0.3298	0.3404	-8.568%	344,564	-61.810%
2004-02-06	0.4043	0.4043	0.3617	0.3723	-5.412%	316,485	-65.082%
2004-02-05	0.4894	0.4894	0.3830	0.3936	-5.134%	883,012	-66.972%
2004-02-04	0.4255	0.4468	0.3830	0.4149	+11.442%	731,801	-68.667%
2004-02-03	0.4362	0.4362	0.3617	0.3723	-14.649%	561,776	-65.082%
2004-02-02	0.5745	0.5851	0.4255	0.4362	-21.150%	846,372	-70.197%
2004-01-30	0.5213	0.6251	0.5000	0.5532	+13.036%	785,760	-76.500%
2004-01-29	0.5319	0.5532	0.4043	0.4894	+15.018%	795,671	-73.437%
2004-01-28	0.5106	0.5532	0.4043	0.4255	-2.453%	253,071	-69.448%
2004-01-27	0.4043	0.5532	0.3936	0.4362	+10.207%	234,009	-70.197%
2004-01-26	0.3723	0.4043	0.3617	0.3958	+6.312%	126,005	-67.155%
2004-01-23	0.3192	0.3830	0.2766	0.3723	+24.975%	193,373	-65.082%
2004-01-22	0.3085	0.3085	0.2766	0.2979	+7.701%	34,286	-56.361%
2004-01-21	0.2979	0.3085	0.2766	0.2766	-7.150%	32,382	-53.001%
2004-01-20	0.2979	0.2979	0.2766	0.2979	0.000%	52,169	-56.361%
2004-01-16	0.3192	0.3192	0.2340	0.2979	-6.673%	69,089	-56.361%
2004-01-15	0.3192	0.3192	0.2766	0.3192	+15.401%	10,951	-59.273%
2004-01-14	0.2766	0.3617	0.2766	0.2766	+8.343%	137,613	-53.001%
2004-01-13	0.2340	0.3936	0.2340	0.2553	+19.972%	167,223	-49.080%
2004-01-12	0.1915	0.2128	0.1702	0.2128	+42.915%	30,549	-38.910%
2004-01-09	0.1915	0.1915	0.1489	0.1489	-17.689%	32,899	-12.693%
2004-01-08	0.1489	0.1915	0.1489	0.1809	+21.491%	38,140	-28.137%
2004-01-07	0.1489	0.1915	0.1489	0.1489	+16.601%	42,182	-12.693%
2004-01-06	0.1064	0.1489	0.1064	0.1277	+33.438%	80,462	+1.801%
2003-12-31	0.0957	0.1277	0.0957	0.0957	-25.059%	775	+35.841%
2003-12-30	0.0957	0.1277	0.0957	0.1277	0.000%	2,514	+1.801%
2003-12-29	0.1277	0.1277	0.1277	0.1277	+20.019%	2,350	+1.801%
2003-12-24	0.1489	0.1489	0.1064	0.1064	0.000%	31,137	+22.180%
2003-12-22	0.1064	0.1064	0.1064	0.1064	-16.680%	14,382	+22.180%
2003-12-19	0.1277	0.1277	0.1277	0.1277	0.000%	470	+1.801%
2003-12-18	0.1277	0.1277	0.1277	0.1277	-14.238%	940	+1.801%
2003-12-17	0.1702	0.1702	0.1489	0.1489	-12.515%	22,184	-12.693%
2003-12-16	0.1064	0.1702	0.1064	0.1702	0.000%	26,789	-23.619%
2003-12-15	0.1277	0.1702	0.1064	0.1702	+14.305%	58,255	-23.619%
2003-12-11	0.1489	0.1489	0.1489	0.1489	+16.601%	4,700	-12.693%
2003-12-09	0.1277	0.1277	0.1277	0.1277	0.000%	235	+1.801%
2003-12-02	0.1702	0.1702	0.1277	0.1277	-24.971%	8,507	+1.801%
2003-12-01	0.1277	0.1702	0.1277	0.1702	+33.281%	6,580	-23.619%
2003-11-26	0.1277	0.1277	0.1277	0.1277	0.000%	1,410	+1.801%
2003-11-24	0.1489	0.1489	0.1277	0.1277	0.000%	4,935	+1.801%
2003-11-21	0.1489	0.1489	0.1277	0.1277	-24.971%	19,270	+1.801%
2003-11-20	0.1702	0.1702	0.1596	0.1702	-11.123%	58,749	-23.619%
2003-11-19	0.1915	0.1915	0.1915	0.1915	0.000%	11,910	-32.115%
2003-11-18	0.1809	0.1915	0.1809	0.1915	+12.515%	7,990	-32.115%
2003-11-17	0.1596	0.1702	0.1596	0.1702	+23.066%	7,050	-23.619%
2003-11-14	0.1383	0.1383	0.1383	0.1383	0.000%	21,620	-6.001%
2003-11-13	0.1277	0.1383	0.1277	0.1383	-7.119%	8,648	-6.001%
2003-11-11	0.1489	0.1489	0.1489	0.1489	-6.704%	7,050	-12.693%
2003-11-10	0.1809	0.1809	0.1596	0.1596	-11.774%	28,199	-18.546%
2003-11-07	0.1915	0.1915	0.1489	0.1809	0.000%	34,746	-28.137%
2003-11-06	0.1915	0.1915	0.1809	0.1809	+6.287%	18,612	-28.137%
2003-11-05	0.0957	0.1702	0.0957	0.1702	+59.962%	18,894	-23.619%
2003-11-03	0.1277	0.1277	0.1064	0.1064	-28.543%	8,225	+22.180%
2003-10-31	0.1489	0.1915	0.1489	0.1489	0.000%	28,434	-12.693%
2003-10-30	0.1702	0.1702	0.1489	0.1489	-12.515%	14,664	-12.693%

.dark-mode .qv26gd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv26gd{ color: #333333; background-color: white; border: 2px solid #333333; }EESIENCOMPASS ENERGY SVCS INCstock OTC

EESI
ENCOMPASS ENERGY SVCS INC
stock OTC