Dark

ESCC
Evans & Sutherland Computer Corp.
stock OTC

Inactive

Jul 7, 2009

0.3500USD0.000%(0.0000)5,129

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
2009-07-07	0.3700	0.3700	0.3500	0.3500	0.000%	5,129	0.000%
2009-07-06	0.3611	0.3611	0.3500	0.3500	-0.313%	710	0.000%
2009-07-02	0.4100	0.4100	0.3511	0.3511	-29.780%	300	-0.313%
2009-06-30	0.4400	0.5000	0.4400	0.5000	+26.135%	1,530	-30.000%
2009-06-29	0.5000	0.5000	0.3964	0.3964	+1.641%	224	-11.705%
2009-06-26	0.4120	0.4900	0.3900	0.3900	-2.500%	2,675	-10.256%
2009-06-25	0.4499	0.4500	0.4000	0.4000	+5.263%	1,618	-12.500%
2009-06-24	0.3800	0.3800	0.3800	0.3800	-24.000%	231	-7.895%
2009-06-22	0.5300	0.6000	0.3851	0.5000	0.000%	3,490	-30.000%
2009-06-19	0.3500	0.5000	0.3500	0.5000	+2.585%	12,900	-30.000%
2009-06-18	0.3300	0.4875	0.3300	0.4874	+3.306%	2,487	-28.190%
2009-06-17	0.3300	0.4718	0.3300	0.4718	-0.632%	279	-25.816%
2009-06-16	0.4500	0.4748	0.4500	0.4748	+1.021%	12,600	-26.285%
2009-06-15	0.3300	0.4875	0.3300	0.4700	+4.444%	3,131	-25.532%
2009-06-12	0.4875	0.4875	0.3300	0.4500	-4.621%	1,150	-22.222%
2009-06-11	0.4875	0.4875	0.4000	0.4718	+11.064%	2,650	-25.816%
2009-06-10	0.4000	0.4800	0.4000	0.4248	+6.200%	22,620	-17.608%
2009-06-08	0.4700	0.4750	0.4000	0.4000	-14.894%	4,185	-12.500%
2009-06-05	0.4600	0.4700	0.4600	0.4700	+30.919%	2,920	-25.532%
2009-06-04	0.4628	0.4628	0.3590	0.3590	-20.222%	249	-2.507%
2009-06-03	0.3900	0.4500	0.3900	0.4500	+12.613%	1,400	-22.222%
2009-06-02	0.3000	0.3996	0.2011	0.3996	-16.121%	5,053	-12.412%
2009-06-01	0.4800	0.4800	0.3100	0.4764	-2.277%	3,930	-26.532%
2009-05-29	0.4789	0.4875	0.4500	0.4875	+3.723%	2,756	-28.205%
2009-05-28	0.4700	0.4700	0.4700	0.4700	-3.590%	1,000	-25.532%
2009-05-27	0.3200	0.4875	0.2000	0.4875	+16.071%	10,845	-28.205%
2009-05-26	0.3200	0.4200	0.3200	0.4200	+0.478%	2,916	-16.667%
2009-05-22	0.5299	0.5299	0.4156	0.4180	+12.973%	2,035	-16.268%
2009-05-21	0.3722	0.3722	0.3700	0.3700	-0.564%	6,800	-5.405%
2009-05-20	0.5100	0.5300	0.3601	0.3721	-27.039%	6,141	-5.939%
2009-05-19	0.4800	0.5100	0.3400	0.5100	+4.082%	27,770	-31.373%
2009-05-18	0.3201	0.4900	0.3201	0.4900	-3.922%	6,800	-28.571%
2009-05-14	0.3100	0.5200	0.3100	0.5100	0.000%	400	-31.373%
2009-05-13	0.5100	0.5100	0.5100	0.5100	-1.923%	1,200	-31.373%
2009-05-12	0.4350	0.5200	0.4350	0.5200	-5.455%	400	-32.692%
2009-05-11	0.5500	0.5500	0.5500	0.5500	+10.000%	300	-36.364%
2009-05-08	0.6000	0.6300	0.3410	0.5000	+61.290%	144,697	-30.000%
2009-05-07	0.4000	0.4800	0.3000	0.3100	-44.643%	115,498	+12.903%
2009-05-06	0.6000	0.6000	0.5600	0.5600	+1.818%	3,290	-37.500%
2009-05-05	0.5500	0.5500	0.5500	0.5500	+0.292%	117,853	-36.364%
2009-05-04	0.5500	0.5500	0.5484	0.5484	-16.909%	510	-36.178%
2009-04-30	0.4500	0.6600	0.4500	0.6600	+60.976%	900	-46.970%
2009-04-29	0.4100	0.4100	0.4100	0.4100	0.000%	4,500	-14.634%
2009-04-28	0.4100	0.4100	0.4100	0.4100	+2.500%	375	-14.634%
2009-04-27	0.7300	0.7300	0.4000	0.4000	-37.500%	700	-12.500%
2009-04-24	0.6400	0.6400	0.6400	0.6400	+28.000%	199	-45.313%
2009-04-23	0.5400	0.5400	0.5000	0.5000	+27.975%	2,000	-30.000%
2009-04-22	0.3800	0.3907	0.3800	0.3907	+11.629%	19,903	-10.417%
2009-04-21	0.3800	0.3800	0.3000	0.3500	+45.833%	3,340	0.000%
2009-04-17	0.2400	0.2400	0.2400	0.2400	+9.091%	100	+45.833%
2009-04-16	0.3500	0.3500	0.2200	0.2200	-18.519%	600	+59.091%
2009-04-15	0.2499	0.2700	0.2499	0.2700	+8.000%	7,152	+29.630%
2009-04-14	0.2700	0.2700	0.2500	0.2500	-1.961%	900	+40.000%
2009-04-13	0.2599	0.2700	0.2020	0.2550	+6.250%	5,457	+37.255%
2009-04-09	0.2020	0.2400	0.2020	0.2400	+18.812%	4,407	+45.833%
2009-04-08	0.2101	0.2101	0.2020	0.2020	-3.810%	470	+73.267%
2009-04-07	0.2101	0.2101	0.2100	0.2100	-22.222%	240	+66.667%
2009-04-06	0.2700	0.2700	0.2700	0.2700	+35.000%	100	+29.630%
2009-04-03	0.2000	0.2000	0.2000	0.2000	-4.762%	200	+75.000%
2009-04-02	0.3800	0.3800	0.2000	0.2100	-8.696%	1,600	+66.667%
2009-04-01	0.3800	0.3800	0.2300	0.2300	-11.538%	2,800	+52.174%
2009-03-31	0.3600	0.3600	0.2600	0.2600	+23.810%	1,243	+34.615%
2009-03-30	0.2599	0.2599	0.2100	0.2100	+5.000%	2,200	+66.667%
2009-03-27	0.2000	0.2000	0.2000	0.2000	-0.050%	200	+75.000%
2009-03-26	0.2500	0.2500	0.2000	0.2001	-18.327%	9,897	+74.913%
2009-03-25	0.2682	0.2700	0.2000	0.2450	-9.259%	710	+42.857%
2009-03-24	0.2000	0.2700	0.2000	0.2700	+17.391%	700	+29.630%
2009-03-23	0.1900	0.2300	0.1900	0.2300	+21.053%	21,899	+52.174%
2009-03-20	0.1900	0.1900	0.1900	0.1900	0.000%	1,200	+84.211%
2009-03-19	0.2400	0.2850	0.1900	0.1900	-17.391%	2,142	+84.211%
2009-03-18	0.1900	0.2300	0.1900	0.2300	+21.053%	1,900	+52.174%
2009-03-17	0.1800	0.2250	0.1800	0.1900	-36.667%	22,393	+84.211%
2009-03-16	0.1600	0.3000	0.1600	0.3000	0.000%	4,200	+16.667%
2009-03-13	0.3000	0.4200	0.2300	0.3000	+36.364%	8,200	+16.667%
2009-03-12	0.2100	0.2500	0.2100	0.2200	+4.762%	6,684	+59.091%
2009-03-11	0.1300	0.2100	0.1300	0.2100	-4.502%	5,490	+66.667%
2009-03-10	0.1202	0.2300	0.1202	0.2199	+15.737%	35,309	+59.163%
2009-03-09	0.1100	0.2000	0.1100	0.1900	+26.667%	6,400	+84.211%
2009-03-06	0.1700	0.1700	0.1100	0.1500	+33.929%	4,846	+133.333%
2009-03-05	0.0900	0.1698	0.0900	0.1120	-20.000%	906	+212.500%
2009-03-04	0.1300	0.1400	0.1200	0.1400	+5.263%	1,620	+150.000%
2009-03-02	0.1497	0.1600	0.1024	0.1330	-19.394%	20,186	+163.158%
2009-02-27	0.1600	0.1700	0.1500	0.1650	+11.486%	3,465	+112.121%
2009-02-26	0.1500	0.1500	0.1101	0.1480	-1.922%	10,941	+136.486%
2009-02-25	0.2300	0.2600	0.0310	0.1509	-31.409%	58,623	+131.942%
2009-02-24	0.2200	0.2700	0.2200	0.2200	-18.519%	31,938	+59.091%
2009-02-20	0.2960	0.3000	0.2700	0.2700	-22.857%	6,672	+29.630%
2009-02-19	0.3900	0.4700	0.3500	0.3500	-20.473%	3,576	0.000%
2009-02-17	0.3500	0.4900	0.3500	0.4401	-8.313%	601	-20.473%
2009-02-13	0.5700	0.5700	0.3500	0.4800	-4.000%	3,096	-27.083%
2009-02-11	0.5000	0.5000	0.5000	0.5000	-1.961%	100	-30.000%
2009-02-10	0.5100	0.5100	0.5100	0.5100	+45.714%	100	-31.373%
2009-02-09	0.3900	0.7900	0.3400	0.3500	-20.091%	2,316	0.000%
2009-02-06	0.4500	0.4500	0.3300	0.4380	-9.877%	6,178	-20.091%
2009-02-05	0.4500	0.4860	0.4500	0.4860	-4.706%	225	-27.984%
2009-02-04	0.4600	0.5100	0.4500	0.5100	-0.430%	2,500	-31.373%
2009-02-03	0.4902	0.5280	0.4500	0.5122	-3.722%	1,525	-31.667%
2009-02-02	0.6350	0.6350	0.5320	0.5320	+18.222%	4,548	-34.211%
2009-01-30	0.5600	0.6100	0.4500	0.4500	-31.818%	2,225	-22.222%
2009-01-27	0.6600	0.6600	0.6600	0.6600	0.000%	17,690	-46.970%
2009-01-26	0.6000	0.7000	0.6000	0.6600	0.000%	23,910	-46.970%
2009-01-23	0.6600	0.6600	0.6600	0.6600	0.000%	181	-46.970%
2009-01-22	0.6601	0.6601	0.6600	0.6600	0.000%	550	-46.970%
2009-01-20	0.4500	0.6600	0.4500	0.6600	0.000%	2,001	-46.970%
2009-01-14	0.6800	0.6800	0.4500	0.6600	-2.941%	12,340	-46.970%
2009-01-13	0.4500	0.6800	0.4500	0.6800	+19.298%	1,235	-48.529%
2009-01-12	0.6000	0.6000	0.5600	0.5700	+1.768%	12,545	-38.596%
2009-01-09	0.6400	0.7000	0.5600	0.5601	+1.836%	828	-37.511%
2009-01-08	0.5000	0.5500	0.5000	0.5500	0.000%	214	-36.364%
2009-01-07	0.5500	0.5500	0.5500	0.5500	-0.018%	1,300	-36.364%
2009-01-06	0.6000	0.6000	0.5300	0.5501	-8.317%	600	-36.375%
2009-01-02	0.3501	0.6000	0.3501	0.6000	0.000%	400	-41.667%
2008-12-31	0.4100	0.6000	0.4100	0.6000	+9.091%	3,927	-41.667%
2008-12-30	0.4100	0.5500	0.3916	0.5500	0.000%	23,558	-36.364%
2008-12-29	0.5500	0.5500	0.5300	0.5500	+3.774%	8,456	-36.364%
2008-12-26	0.6300	0.6300	0.5300	0.5300	+32.500%	2,050	-33.962%
2008-12-24	0.5465	0.5465	0.4000	0.4000	-39.394%	1,693	-12.500%
2008-12-23	0.5300	0.6600	0.4000	0.6600	-1.493%	900	-46.970%
2008-12-22	0.5400	0.6700	0.5400	0.6700	+34.000%	1,093	-47.761%
2008-12-19	0.6500	0.6500	0.5000	0.5000	-24.242%	5,580	-30.000%
2008-12-18	0.6800	0.6800	0.6600	0.6600	-8.333%	1,600	-46.970%
2008-12-17	0.7500	0.7500	0.6365	0.7200	-4.000%	2,090	-51.389%
2008-12-16	0.5612	0.8300	0.4700	0.7500	+24.585%	4,600	-53.333%
2008-12-15	0.5700	0.8400	0.5700	0.6020	-12.754%	422	-41.860%
2008-12-12	0.7700	0.7700	0.5100	0.6900	-26.518%	10,328	-49.275%
2008-12-10	0.6800	0.9390	0.6800	0.9390	-0.106%	842	-62.726%
2008-12-09	0.9940	0.9940	0.6310	0.9400	0.000%	13,815	-62.766%
2008-12-08	0.5600	1.0000	0.5600	0.9400	-1.981%	12,283	-62.766%
2008-12-05	0.6100	0.9590	0.6100	0.9590	+18.395%	1,280	-63.504%
2008-12-04	0.8100	0.8100	0.5700	0.8100	+14.085%	27,373	-56.790%
2008-12-03	0.9900	0.9900	0.5100	0.7100	-28.283%	5,000	-50.704%
2008-12-02	1.3500	1.3500	0.9900	0.9900	-26.661%	15,014	-64.646%
2008-12-01	0.4100	1.3500	0.3200	1.3499	+181.229%	26,748	-74.072%
2008-11-26	0.4730	0.4800	0.4730	0.4800	-4.000%	1,070	-27.083%
2008-11-25	0.3000	0.5000	0.2400	0.5000	+66.667%	84,843	-30.000%
2008-11-24	0.5400	0.8500	0.3000	0.3000	-6.250%	61,816	+16.667%
2008-11-21	0.3800	0.4000	0.3200	0.3200	-41.818%	12,100	+9.375%
2008-11-20	0.3800	0.5500	0.3800	0.5500	+25.000%	12,400	-36.364%
2008-11-19	0.4000	0.8400	0.4000	0.4400	-26.667%	2,000	-20.455%
2008-11-18	0.3900	0.8500	0.3900	0.6000	+9.091%	1,600	-41.667%
2008-11-17	0.5500	0.5500	0.5500	0.5500	-27.632%	151	-36.364%
2008-11-14	0.3800	0.7700	0.3800	0.7600	+38.182%	10,498	-53.947%
2008-11-13	0.6200	0.7400	0.5301	0.5500	-15.385%	3,120	-36.364%
2008-11-12	0.6500	0.6500	0.6500	0.6500	+8.333%	100	-46.154%
2008-11-11	0.5000	0.6000	0.5000	0.6000	+13.208%	1,300	-41.667%
2008-11-10	0.6500	0.8500	0.5300	0.5300	-24.286%	48,884	-33.962%
2008-11-07	0.8500	0.8500	0.5401	0.7000	+7.692%	4,172	-50.000%
2008-11-06	0.5500	0.6500	0.5300	0.6500	-7.143%	2,160	-46.154%
2008-11-05	0.6100	0.7000	0.5600	0.7000	-5.393%	837	-50.000%
2008-11-04	0.7000	0.7400	0.6000	0.7399	-12.943%	8,263	-52.696%
2008-11-03	0.8499	0.8499	0.8499	0.8499	+3.646%	2,400	-58.819%
2008-10-30	0.6600	0.8200	0.6600	0.8200	-6.818%	3,848	-57.317%
2008-10-29	0.7500	0.8800	0.7000	0.8800	-4.566%	432	-60.227%
2008-10-28	0.7000	0.9222	0.6600	0.9221	+5.989%	2,233	-62.043%
2008-10-27	0.8700	0.8700	0.8700	0.8700	+3.571%	100	-59.770%
2008-10-24	0.9500	0.9500	0.5000	0.8400	+1.205%	4,682	-58.333%
2008-10-23	0.8400	1.1100	0.8293	0.8300	-17.000%	1,880	-57.831%
2008-10-22	1.0000	1.1500	1.0000	1.0000	+2.041%	4,080	-65.000%
2008-10-21	0.6800	0.9800	0.6800	0.9800	+8.889%	300	-64.286%
2008-10-20	0.9000	0.9000	0.9000	0.9000	+1.158%	100	-61.111%
2008-10-17	0.8897	0.8897	0.8897	0.8897	-1.144%	280	-60.661%
2008-10-16	0.8700	0.9000	0.7700	0.9000	+8.434%	5,700	-61.111%
2008-10-15	0.9900	0.9900	0.6476	0.8300	-8.287%	8,080	-57.831%
2008-10-14	1.1200	1.1200	0.9050	0.9050	-4.737%	23,285	-61.326%
2008-10-13	0.9000	1.1400	0.9000	0.9500	+2.371%	7,032	-63.158%
2008-10-10	0.8401	0.9400	0.7611	0.9280	-10.769%	1,690	-62.284%
2008-10-09	1.0600	1.1300	0.8100	1.0400	-6.306%	7,729	-66.346%
2008-10-08	1.1901	1.3300	0.9800	1.1100	-16.541%	76,873	-68.468%
2008-10-07	1.2500	1.3300	1.1800	1.3300	+10.833%	4,137	-73.684%
2008-10-06	1.2900	1.3200	1.1801	1.2000	-6.250%	982	-70.833%
2008-10-03	1.2799	1.2800	1.2799	1.2800	-1.538%	10,050	-72.656%
2008-10-02	1.3200	1.3200	1.2000	1.3000	+6.557%	4,901	-73.077%
2008-10-01	1.3100	1.3100	1.1900	1.2200	+7.018%	400	-71.311%
2008-09-30	1.1400	1.1400	1.1400	1.1400	-13.505%	100	-69.298%
2008-09-29	1.3300	1.3300	1.1301	1.3180	+8.926%	11,512	-73.445%
2008-09-26	1.3300	1.3300	1.1601	1.2100	+1.998%	650	-71.074%
2008-09-25	1.4200	1.4200	1.1863	1.1863	-16.540%	969	-70.497%
2008-09-23	1.4499	1.4499	1.4214	1.4214	-1.972%	570	-75.376%
2008-09-22	1.4600	1.4600	1.4500	1.4500	+8.209%	1,695	-75.862%
2008-09-19	1.2600	1.3500	1.1550	1.3400	+12.605%	1,500	-73.881%
2008-09-18	1.4600	1.4600	1.1200	1.1900	-6.003%	6,870	-70.588%
2008-09-17	1.2900	1.2900	1.2300	1.2660	-0.315%	9,131	-72.354%
2008-09-16	1.3000	1.4800	1.2700	1.2700	-13.014%	10,345	-72.441%
2008-09-15	1.3500	1.4900	1.2500	1.4600	+9.774%	9,300	-76.027%
2008-09-12	1.6500	1.6500	1.2500	1.3300	+3.906%	8,255	-73.684%
2008-09-11	1.4000	1.4100	1.2800	1.2800	-7.246%	10,145	-72.656%
2008-09-10	1.2600	1.3800	1.2500	1.3800	-1.429%	5,400	-74.638%
2008-09-09	1.4500	1.6400	1.3201	1.4000	-7.162%	2,014	-75.000%
2008-09-08	1.5600	1.5600	1.5080	1.5080	+8.646%	530	-76.790%
2008-09-05	1.3880	1.3880	1.3880	1.3880	+0.587%	110	-74.784%
2008-09-04	1.4900	1.4900	1.3700	1.3799	+3.752%	3,050	-74.636%
2008-09-03	1.2000	1.4800	1.1800	1.3300	+11.204%	3,166	-73.684%
2008-09-02	1.5000	1.5000	1.1960	1.1960	+4.000%	600	-70.736%
2008-08-29	1.5000	1.5000	1.1500	1.1500	-19.580%	5,527	-69.565%
2008-08-28	1.4500	1.4500	1.3238	1.4300	+20.158%	2,300	-75.524%
2008-08-27	1.1100	1.4900	1.1100	1.1901	+5.309%	2,605	-70.591%
2008-08-26	1.1100	1.1800	1.1100	1.1301	+1.811%	2,310	-69.029%
2008-08-25	1.1100	1.1400	1.0101	1.1100	0.000%	866	-68.468%
2008-08-22	1.0000	1.1100	1.0000	1.1100	0.000%	550	-68.468%
2008-08-21	1.0600	1.1100	1.0600	1.1100	+9.684%	6,164	-68.468%
2008-08-20	1.0000	1.0120	1.0000	1.0120	-5.421%	592	-65.415%
2008-08-19	1.0141	1.0800	1.0134	1.0700	+2.885%	949	-67.290%
2008-08-18	1.0200	1.1800	0.9801	1.0400	+1.961%	4,000	-66.346%
2008-08-15	1.0200	1.0200	0.9690	1.0200	0.000%	1,320	-65.686%
2008-08-14	1.0000	1.0200	1.0000	1.0200	-4.360%	2,100	-65.686%
2008-08-13	1.0400	1.0665	1.0100	1.0665	+11.559%	9,450	-67.182%
2008-08-12	0.9501	0.9560	0.9501	0.9560	-10.654%	1,000	-63.389%
2008-08-08	1.0700	1.0700	1.0700	1.0700	+4.902%	100	-67.290%
2008-08-07	1.0700	1.0700	0.9500	1.0200	+0.990%	6,626	-65.686%
2008-08-06	1.0400	1.1100	1.0100	1.0100	+1.815%	2,644	-65.347%
2008-08-05	1.0000	1.0100	0.9920	0.9920	+1.224%	1,846	-64.718%
2008-08-04	0.9800	0.9800	0.9400	0.9800	+7.692%	1,879	-64.286%
2008-08-01	0.9000	0.9100	0.9000	0.9100	+1.111%	4,400	-61.538%
2008-07-31	0.8900	0.9000	0.8900	0.9000	0.000%	200	-61.111%
2008-07-30	0.8975	0.9000	0.8590	0.9000	+5.882%	397	-61.111%
2008-07-29	0.8201	0.8900	0.8200	0.8500	+1.190%	1,100	-58.824%
2008-07-28	0.8272	0.8900	0.8272	0.8400	-4.219%	4,837	-58.333%
2008-07-24	0.9217	0.9217	0.7901	0.8770	+8.272%	64,938	-60.091%
2008-07-23	0.8800	0.9400	0.7700	0.8100	-13.830%	21,300	-56.790%
2008-07-22	0.8800	0.9700	0.8100	0.9400	-16.071%	46,919	-62.766%
2008-07-21	1.1400	1.1400	1.1200	1.1200	+13.131%	200	-68.750%
2008-07-18	0.9400	1.1490	0.8500	0.9900	-4.808%	3,465	-64.646%
2008-07-17	0.9100	1.0400	0.8500	1.0400	-2.804%	3,267	-66.346%
2008-07-16	1.0200	1.0700	1.0001	1.0700	+7.000%	3,415	-67.290%
2008-07-15	0.8800	1.0300	0.8500	1.0000	-2.913%	18,030	-65.000%
2008-07-14	1.0300	1.0400	0.9001	1.0300	+14.444%	400	-66.019%
2008-07-11	0.9500	0.9500	0.8900	0.9000	-13.462%	3,168	-61.111%
2008-07-10	1.0300	1.0400	0.9499	1.0400	0.000%	8,565	-66.346%
2008-07-08	0.9100	1.0535	0.8888	1.0400	-3.704%	17,691	-66.346%
2008-07-07	0.8800	1.0800	0.8800	1.0800	+21.348%	4,720	-67.593%
2008-07-03	1.0178	1.0300	0.8800	0.8900	-6.316%	10,100	-60.674%
2008-07-02	0.9900	0.9900	0.9100	0.9500	+4.384%	2,800	-63.158%
2008-07-01	0.9400	1.1000	0.8900	0.9101	-9.891%	34,181	-61.543%
2008-06-30	1.1000	1.1450	0.9300	1.0100	-8.182%	8,394	-65.347%
2008-06-27	1.1000	1.1040	0.9801	1.1000	0.000%	28,068	-68.182%
2008-06-26	1.0500	1.1800	1.0500	1.1000	+22.222%	18,812	-68.182%
2008-06-25	0.9900	1.0490	0.9000	0.9000	-8.163%	7,580	-61.111%
2008-06-24	0.8900	0.9800	0.8900	0.9800	-7.547%	1,000	-64.286%
2008-06-23	1.0000	1.0600	1.0000	1.0600	+20.455%	7,129	-66.981%
2008-06-20	1.0599	1.0599	0.8700	0.8800	-19.266%	13,751	-60.227%
2008-06-18	0.8700	1.1000	0.8700	1.0900	+4.808%	4,601	-67.890%
2008-06-17	1.0500	1.0500	1.0400	1.0400	+6.557%	300	-66.346%
2008-06-16	1.0800	1.0800	0.9760	0.9760	-6.154%	215	-64.139%
2008-06-13	0.9700	1.0400	0.9300	1.0400	-0.952%	845	-66.346%
2008-06-12	1.0500	1.0500	1.0500	1.0500	+2.941%	200	-66.667%
2008-06-10	0.9777	1.0500	0.9300	1.0200	+7.368%	52,612	-65.686%
2008-06-09	0.8900	0.9500	0.8300	0.9500	+10.465%	22,400	-63.158%
2008-06-06	0.8400	1.0300	0.8000	0.8600	-12.245%	75,744	-59.302%
2008-06-05	0.9000	0.9800	0.9000	0.9800	+7.692%	25,345	-64.286%
2008-06-04	0.9301	1.0500	0.8400	0.9100	-15.974%	23,494	-61.538%
2008-06-03	1.0800	1.0900	1.0800	1.0830	+15.213%	400	-67.682%
2008-06-02	0.9900	1.0000	0.9392	0.9400	-5.051%	3,655	-62.766%
2008-05-30	0.9300	0.9900	0.9300	0.9900	0.000%	7,760	-64.646%
2008-05-29	0.9601	1.0200	0.9200	0.9900	0.000%	19,090	-64.646%
2008-05-28	1.0800	1.0800	0.9800	0.9900	-1.000%	23,272	-64.646%
2008-05-27	1.0799	1.1300	0.9600	1.0000	-4.762%	5,655	-65.000%
2008-05-23	1.0000	1.0500	1.0000	1.0500	0.000%	200	-66.667%
2008-05-22	1.0001	1.0500	1.0000	1.0500	+2.941%	3,590	-66.667%
2008-05-21	1.0001	1.0200	1.0001	1.0200	-5.556%	525	-65.686%
2008-05-19	1.0000	1.0900	1.0000	1.0800	+3.846%	1,103	-67.593%
2008-05-16	1.0500	1.0500	1.0100	1.0400	+0.971%	1,116	-66.346%
2008-05-15	1.2000	1.2000	1.0000	1.0300	-0.962%	5,748	-66.019%
2008-05-14	1.0000	1.0400	1.0000	1.0400	-4.587%	6,105	-66.346%
2008-05-09	1.1900	1.2000	1.0900	1.0900	+3.810%	750	-67.890%
2008-05-08	1.0000	1.0500	1.0000	1.0500	+6.061%	960	-66.667%
2008-05-07	0.9800	1.1330	0.9800	0.9900	-1.000%	2,665	-64.646%
2008-05-06	0.9708	1.2000	0.9700	1.0000	-13.644%	38,954	-65.000%
2008-05-05	0.9999	1.3400	0.9700	1.1580	+21.895%	177,192	-69.775%
2008-05-02	1.0600	1.0700	0.8300	0.9500	-11.215%	36,557	-63.158%
2008-05-01	1.0700	1.0700	1.0700	1.0700	0.000%	200	-67.290%
2008-04-30	0.9300	1.1100	0.8200	1.0700	0.000%	4,226	-67.290%
2008-04-29	1.0300	1.0700	1.0100	1.0700	-0.926%	3,461	-67.290%
2008-04-28	1.0875	1.1200	1.0800	1.0800	0.000%	800	-67.593%
2008-04-25	1.0800	1.0800	1.0800	1.0800	+0.935%	100	-67.593%
2008-04-24	1.0800	1.1000	1.0700	1.0700	0.000%	400	-67.290%
2008-04-23	1.0600	1.0700	1.0600	1.0700	+0.943%	3,000	-67.290%
2008-04-22	1.0000	1.0600	0.8700	1.0600	+2.913%	13,876	-66.981%
2008-04-21	1.0500	1.1500	1.0300	1.0300	+3.000%	673	-66.019%
2008-04-18	1.0900	1.0900	0.9800	1.0000	-4.762%	249,452	-65.000%
2008-04-17	1.1200	1.2500	1.0500	1.0500	+0.962%	3,639	-66.667%
2008-04-16	1.1700	1.1900	1.0400	1.0400	-9.565%	5,765	-66.346%
2008-04-15	1.1700	1.1700	1.1500	1.1500	+9.524%	2,740	-69.565%
2008-04-14	1.1300	1.1700	1.0500	1.0500	-3.670%	1,310	-66.667%
2008-04-11	1.1400	1.1900	1.0900	1.0900	-0.909%	10,580	-67.890%
2008-04-10	1.4000	1.6900	0.9001	1.1000	-4.348%	37,015	-68.182%
2008-04-09	0.7700	1.2900	0.7700	1.1500	+35.294%	3,807	-69.565%
2008-04-08	0.7900	0.8900	0.7900	0.8500	+8.974%	11,599	-58.824%
2008-04-07	0.8500	0.8500	0.7600	0.7800	+2.632%	12,659	-55.128%
2008-04-04	0.8000	0.8200	0.7600	0.7600	-6.173%	1,200	-53.947%
2008-04-03	0.8400	0.8500	0.7500	0.8100	+2.532%	21,500	-56.790%
2008-04-01	0.8800	0.8800	0.7900	0.7900	+3.934%	6,000	-55.696%
2008-03-31	0.8100	0.8100	0.7600	0.7601	-6.172%	1,283	-53.953%
2008-03-27	0.8500	0.8500	0.8100	0.8101	-2.398%	600	-56.795%
2008-03-26	0.8101	0.9000	0.8101	0.8300	-2.353%	6,430	-57.831%
2008-03-25	0.8400	0.8500	0.8400	0.8500	+1.190%	11,300	-58.824%
2008-03-24	0.8300	0.8400	0.8200	0.8400	0.000%	1,071	-58.333%
2008-03-20	0.8300	0.8500	0.8000	0.8400	+12.000%	6,744	-58.333%
2008-03-19	0.9100	0.9400	0.6000	0.7500	-25.000%	33,600	-53.333%
2008-03-18	0.9000	1.0000	0.9000	1.0000	+5.263%	970	-65.000%
2008-03-17	0.9163	0.9500	0.9000	0.9500	-4.040%	5,259	-63.158%
2008-03-14	0.9500	0.9900	0.9500	0.9900	0.000%	1,950	-64.646%
2008-03-13	0.9500	1.0299	0.9200	0.9900	+10.000%	51,664	-64.646%
2008-03-12	0.9500	1.0200	0.8600	0.9000	-5.263%	2,703	-61.111%
2008-03-11	1.0500	1.0500	0.9500	0.9500	-6.863%	2,495	-63.158%
2008-03-10	0.9900	1.0675	0.8100	1.0200	-5.556%	11,850	-65.686%
2008-03-06	1.0400	1.1300	0.9400	1.0800	+1.256%	12,878	-67.593%
2008-03-05	1.0000	1.0700	1.0000	1.0666	+7.737%	3,640	-67.185%
2008-03-04	1.0101	1.0600	0.9200	0.9900	-5.714%	18,409	-64.646%
2008-03-03	1.0900	1.0900	1.0300	1.0500	-3.670%	400	-66.667%
2008-02-29	1.1300	1.1300	1.0101	1.0900	+10.101%	1,150	-67.890%
2008-02-28	0.9801	1.0025	0.9801	0.9900	-4.808%	830	-64.646%
2008-02-27	1.0000	1.1000	0.9800	1.0400	+4.000%	1,900	-66.346%
2008-02-26	0.9800	1.0000	0.9700	1.0000	0.000%	3,280	-65.000%
2008-02-25	1.0400	1.0400	1.0000	1.0000	-7.407%	2,600	-65.000%
2008-02-22	1.0900	1.0900	0.9700	1.0800	+8.000%	91,245	-67.593%
2008-02-21	1.2500	1.2900	0.9793	1.0000	0.000%	34,950	-65.000%
2008-02-20	1.0000	1.0500	0.9510	1.0000	-6.542%	9,995	-65.000%
2008-02-19	1.0500	1.1400	1.0500	1.0700	+1.905%	7,000	-67.290%
2008-02-15	1.0500	1.1100	1.0500	1.0500	-3.670%	3,400	-66.667%
2008-02-14	1.0601	1.0900	1.0601	1.0900	+1.869%	428	-67.890%
2008-02-13	1.0700	1.1900	1.0500	1.0700	-2.727%	2,800	-67.290%
2008-02-12	1.1900	1.2000	1.1000	1.1000	-3.509%	19,567	-68.182%
2008-02-11	1.1400	1.2200	1.1200	1.1400	+0.885%	13,300	-69.298%
2008-02-08	1.1300	1.2200	1.0700	1.1300	-3.419%	1,800	-69.027%
2008-02-07	1.1950	1.2000	1.0800	1.1700	-4.878%	10,212	-70.085%
2008-02-06	1.1300	1.2600	1.1300	1.2300	-3.150%	6,066	-71.545%
2008-02-05	1.1800	1.2700	1.1300	1.2700	-0.781%	5,168	-72.441%
2008-02-01	1.2700	1.2900	1.2700	1.2800	+1.587%	663	-72.656%
2008-01-31	1.2900	1.3500	1.1300	1.2600	+12.500%	13,293	-72.222%
2008-01-30	1.5600	1.5600	0.9600	1.1200	-18.841%	24,264	-68.750%
2008-01-29	1.4700	1.4900	1.0300	1.3800	-8.609%	14,119	-74.638%
2008-01-28	1.3200	1.6000	0.9600	1.5100	+12.687%	25,245	-76.821%
2008-01-25	1.1900	1.3400	1.0500	1.3400	+21.818%	2,900	-73.881%
2008-01-24	0.8800	1.1800	0.8500	1.1000	+2.804%	3,466	-68.182%
2008-01-23	1.1100	1.2300	1.0200	1.0700	-10.833%	4,429	-67.290%
2008-01-22	1.1600	1.2799	1.0100	1.2000	-11.765%	5,769	-70.833%
2008-01-18	1.1400	1.4000	1.0400	1.3600	-1.449%	7,150	-74.265%
2008-01-17	1.4000	1.4200	1.1800	1.3800	+15.000%	1,500	-74.638%
2008-01-16	1.0001	1.3500	1.0001	1.2000	+10.092%	18,521	-70.833%
2008-01-15	1.1200	1.1200	1.0900	1.0900	-2.679%	9,733	-67.890%
2008-01-14	1.0200	1.2099	1.0200	1.1200	+12.000%	1,270	-68.750%
2008-01-11	0.9601	1.0300	0.9601	1.0000	-1.000%	475	-65.000%
2008-01-10	1.0000	1.1500	0.9101	1.0101	+1.010%	29,554	-65.350%
2008-01-09	0.9000	1.0600	0.7800	1.0000	+5.263%	21,477	-65.000%
2008-01-08	1.0700	1.0700	0.9200	0.9500	-14.027%	22,716	-63.158%
2008-01-07	1.1700	1.1700	1.0900	1.1050	-3.070%	5,511	-68.326%
2008-01-04	1.1600	1.2300	1.0900	1.1400	-5.785%	5,004	-69.298%
2008-01-03	1.1600	1.2400	1.1500	1.2100	-1.626%	7,255	-71.074%
2008-01-02	1.1701	1.2700	1.0000	1.2300	+3.361%	20,483	-71.545%
2007-12-31	1.2000	1.2500	1.1230	1.1900	-2.459%	18,445	-70.588%
2007-12-28	1.1700	1.2500	1.1200	1.2200	-0.813%	9,375	-71.311%
2007-12-27	1.2200	1.2700	1.2000	1.2300	-5.385%	9,316	-71.545%
2007-12-26	1.1801	1.3000	1.0800	1.3000	+5.691%	73,994	-73.077%
2007-12-24	1.1300	1.2500	1.1300	1.2300	+6.957%	11,185	-71.545%
2007-12-21	1.1200	1.5000	1.0700	1.1500	-7.258%	81,367	-69.565%
2007-12-20	1.1500	1.2400	1.1300	1.2400	+10.714%	2,700	-71.774%
2007-12-19	1.1301	1.1700	1.1200	1.1200	-9.677%	8,094	-68.750%
2007-12-18	1.3900	1.4300	1.0700	1.2400	-11.429%	64,466	-71.774%
2007-12-17	1.2600	1.4500	1.2600	1.4000	+0.719%	1,851	-75.000%
2007-12-14	1.4299	1.4400	1.3800	1.3900	-3.472%	1,010	-74.820%
2007-12-13	1.3501	1.4400	1.1900	1.4400	+2.128%	1,694	-75.694%
2007-12-12	1.1800	1.5500	1.1500	1.4100	-2.759%	8,990	-75.177%
2007-12-11	1.2600	1.4500	1.2600	1.4500	+9.848%	10,651	-75.862%
2007-12-10	1.4301	1.4500	1.2700	1.3200	-8.966%	1,851	-73.485%
2007-12-07	1.2800	1.4900	1.2800	1.4500	+20.833%	24,127	-75.862%
2007-12-06	1.3100	1.3100	1.0800	1.2000	-11.111%	7,500	-70.833%
2007-12-05	1.1500	1.3700	1.0900	1.3500	+3.846%	14,483	-74.074%
2007-12-04	1.2900	1.3200	1.0100	1.3000	-2.985%	10,850	-73.077%
2007-12-03	1.2601	1.3700	1.2601	1.3400	-2.190%	1,113	-73.881%
2007-11-30	1.3900	1.4400	1.3700	1.3700	-4.861%	6,358	-74.453%

.dark-mode .q6FCmR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6FCmR{ color: #333333; background-color: white; border: 2px solid #333333; }ESCCEvans & Sutherland Computer Corp.stock OTC

ESCC
Evans & Sutherland Computer Corp.
stock OTC