Skip to main content
Easy Environmental Solutions, Inc. (EZES)
OTCMKTS · Delayed Price · Currency is USD
0.654
+0.014 (2.11%)
Mar 9, 2026, 2:06 PM EST

EZES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.750.800.640.640.64-16.22%6,469
Mar 5, 20260.770.810.670.760.763.19%2,524
Mar 4, 20260.710.740.670.740.746.58%22,146
Mar 3, 20260.670.700.670.690.693.41%3,450
Mar 2, 20260.710.710.670.670.67-5.11%2,285
Feb 27, 20260.800.800.710.710.71-12.60%13,603
Feb 26, 20260.850.850.810.810.81-0.61%3,484
Feb 25, 20260.830.830.820.820.82-4.12%1,814
Feb 24, 20260.820.850.820.850.854.29%2,352
Feb 23, 20260.820.820.820.820.82-2.51%2,096
Feb 19, 20260.820.840.820.840.841.09%2,350
Feb 18, 20260.830.830.800.830.832.10%9,709
Feb 17, 20260.840.840.800.810.81-3.55%3,207
Feb 13, 20260.840.840.840.840.84-8,283
Feb 12, 20260.840.840.840.840.84-2,012
Feb 11, 20260.840.840.840.840.84-0.59%1,364
Feb 10, 20260.860.860.840.840.84-1.77%2,549
Feb 9, 20260.840.860.840.860.86-0.58%1,790
Feb 6, 20260.860.940.840.870.871.76%10,331
Feb 5, 20260.880.910.830.850.85-15.00%14,034
Feb 4, 20260.921.010.881.001.00-1.96%2,099
Feb 3, 20260.991.060.901.021.02-4.67%1,156
Feb 2, 20261.071.070.831.071.0712.63%6,769
Jan 30, 20260.890.960.840.950.956.74%8,864
Jan 29, 20260.890.900.890.890.89-6.32%28,704
Jan 28, 20260.920.980.870.950.955.56%14,240
Jan 27, 20260.900.950.890.900.90-9.09%26,494
Jan 26, 20261.051.090.900.990.993.11%13,565
Jan 23, 20261.101.100.910.960.96-6.79%6,218
Jan 22, 20261.101.101.021.031.03-7.21%57,228
Jan 21, 20261.081.141.081.111.111.83%16,593
Jan 20, 20261.101.101.041.091.090.93%3,983
Jan 16, 20260.931.090.921.081.0817.38%12,278
Jan 15, 20261.021.090.920.920.92-7.99%13,876
Jan 14, 20260.891.020.891.001.0028.19%17,827
Jan 13, 20260.980.990.780.780.78-21.99%13,654
Jan 12, 20261.031.060.881.001.00-6.54%16,509
Jan 9, 20260.971.290.841.071.0710.42%64,552
Jan 8, 20260.900.980.810.970.97-2.09%58,117
Jan 7, 20260.840.990.800.990.9936.77%17,500
Jan 6, 20260.740.780.630.720.72-16.83%18,386
Jan 5, 20260.601.000.580.870.8765.24%40,875
Jan 2, 20260.770.770.530.530.53-41.50%31,584
Dec 31, 20250.780.900.700.900.9010.43%26,250
Dec 30, 20250.531.000.530.820.8279.71%76,597
Dec 29, 20250.530.540.450.450.45-11.08%11,691
Dec 26, 20250.550.670.510.510.51-9.62%10,685
Dec 24, 20250.560.670.560.560.562.60%2,520
Dec 23, 20250.660.660.550.550.55-11.72%2,905
Dec 22, 20250.580.620.580.620.62-4.62%2,260
Dec 19, 20250.560.650.550.650.6520.94%3,260
Dec 18, 20250.730.730.540.540.54-21.41%1,522
Dec 17, 20250.580.690.580.690.6924.16%1,224
Dec 16, 20250.540.550.440.550.553.46%27,634
Dec 15, 20250.460.540.450.540.541.71%6,509
Dec 12, 20250.450.530.440.530.535.41%3,215
Dec 11, 20250.480.500.450.500.5010.64%11,800
Dec 10, 20250.450.490.450.450.45-9.80%1,968
Dec 9, 20250.480.500.480.500.5024.69%1,919
Dec 8, 20250.480.530.400.400.40-22.74%5,430
Dec 5, 20250.600.600.360.520.52-14.20%24,508
Dec 4, 20250.530.600.480.600.60-9.04%12,762
Dec 3, 20250.510.670.510.670.67-4.32%6,058
Dec 2, 20250.700.700.520.700.706.92%8,058
Dec 1, 20250.650.650.580.650.6512.07%1,630
Nov 28, 20250.480.620.480.580.58-4.87%14,365
Nov 26, 20250.610.610.470.610.61-0.03%1,574
Nov 25, 20250.610.610.610.610.611.65%2,005
Nov 24, 20250.420.620.360.600.600.89%10,659
Nov 21, 20250.590.590.590.590.59-2.86%276
Nov 20, 20250.590.610.450.610.6122.44%16,848
Nov 19, 20250.590.590.500.500.50-16.67%14,142
Nov 18, 20250.610.680.600.600.60-12.47%1,207
Nov 17, 20250.600.700.600.690.69-0.61%10,522
Nov 14, 20250.610.730.600.690.696.35%14,709
Nov 13, 20250.610.650.610.650.656.31%9,152
Nov 12, 20250.800.800.550.610.61-15.84%36,933
Nov 11, 20250.720.720.720.720.72-9.40%100
Nov 10, 20250.550.800.550.800.80-2.44%5,199
Nov 7, 20250.650.820.650.820.8229.13%4,053
Nov 6, 20250.670.680.600.640.64-5.27%17,514
Nov 5, 20250.730.730.670.670.67-5.59%12,347
Nov 4, 20250.750.750.670.710.71-5.47%15,213
Nov 3, 20250.750.750.750.750.75-1.91%7,150
Oct 31, 20250.750.790.750.770.772.09%6,372
Oct 30, 20250.750.860.750.750.75-16.39%3,911
Oct 29, 20250.750.900.750.900.9012.12%1,987
Oct 28, 20250.770.800.770.800.802.58%13,942
Oct 27, 20250.800.880.710.780.78-8.25%20,858
Oct 24, 20250.810.850.800.850.8524.09%13,180
Oct 23, 20250.810.810.690.690.69-19.41%710
Oct 22, 20250.880.880.720.850.85-2.77%2,656
Oct 21, 20250.810.870.810.870.8725.66%4,933
Oct 20, 20250.870.870.660.700.70-7.36%1,508
Oct 17, 20250.820.870.750.750.7515.54%19,391
Oct 16, 20250.620.870.620.650.65-25.69%5,084
Oct 15, 20250.890.890.600.870.87337.35%33,360
Oct 14, 20250.160.200.160.200.20-77.53%7,920
Oct 13, 20250.720.890.720.890.89-1,214
Oct 10, 20250.890.890.890.890.890.45%1,100