Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.500 1.500 1.500 0 +0.02(+1.35%)
Dec 30, 2014 1.430 1.480 1.400 1.480 6,800 +0.05(+3.50%)
Dec 29, 2014 1.440 1.450 1.430 1.430 11,830 -0.01(-0.69%)
Dec 24, 2014 1.440 1.440 1.440 0 +0.18(+14.29%)
Dec 23, 2014 1.230 1.270 1.200 1.260 37,440 +0.02(+1.61%)
Dec 22, 2014 1.270 1.270 1.240 1.240 6,750 -0.03(-2.36%)
Dec 19, 2014 1.310 1.310 1.270 1.270 11,910 -0.03(-2.31%)
Dec 18, 2014 1.280 1.300 1.270 1.300 59,320 +0.03(+2.36%)
Dec 17, 2014 1.300 1.340 1.190 1.270 34,638 +0.07(+5.83%)
Dec 16, 2014 1.190 1.230 1.190 1.200 25,490 +0.02(+1.69%)
Dec 15, 2014 1.190 1.200 1.170 1.180 995,929 -0.01(-0.84%)
Dec 12, 2014 1.200 1.200 1.170 1.190 35,700 +0.04(+3.48%)
Dec 11, 2014 1.160 1.160 1.150 1.150 8,600 +0.00(+0.00%)
Dec 10, 2014 1.190 1.250 1.150 1.150 47,430 -0.04(-3.36%)
Dec 09, 2014 1.210 1.210 1.150 1.190 16,250 -0.03(-2.46%)
Dec 08, 2014 1.200 1.290 1.200 1.220 15,400 +0.00(+0.00%)
Dec 05, 2014 1.240 1.250 1.250 1.220 56,800 -0.03(-2.40%)
Dec 04, 2014 1.230 1.250 1.230 1.250 1,500 +0.00(+0.00%)
Dec 03, 2014 1.260 1.260 1.250 1.250 600 -0.01(-0.79%)
Dec 01, 2014 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 28, 2014 1.310 1.310 1.170 1.260 47,500 -0.05(-3.82%)
Nov 27, 2014 1.370 1.370 1.310 1.310 16,400 -0.09(-6.43%)
Nov 26, 2014 1.420 1.420 1.400 1.400 29,100 -0.11(-7.28%)
Nov 25, 2014 1.430 1.510 1.410 1.510 24,900 +0.04(+2.72%)
Nov 24, 2014 1.510 1.510 1.460 1.470 2,060 -0.06(-3.92%)
Nov 21, 2014 1.540 1.540 1.530 1.530 1,400 -0.03(-1.92%)
Nov 20, 2014 1.570 1.650 1.560 1.560 2,735 +0.02(+1.30%)
Nov 19, 2014 1.540 1.540 1.540 1.540 3,610 +0.00(+0.00%)
Nov 18, 2014 1.460 1.550 1.460 1.540 4,912 +0.07(+4.76%)
Nov 17, 2014 1.450 1.470 1.450 1.470 1,800 +0.02(+1.38%)
Nov 14, 2014 1.480 1.480 1.450 1.450 820 +0.06(+4.32%)
Nov 13, 2014 1.380 1.410 1.370 1.390 45,630 -0.01(-0.71%)
Nov 11, 2014 1.400 1.400 1.400 0 -0.03(-2.10%)
Nov 07, 2014 1.430 1.430 1.430 0 +0.06(+4.38%)
Nov 06, 2014 1.500 1.500 1.310 1.370 42,429 -0.12(-8.05%)
Nov 05, 2014 1.500 1.510 1.430 1.490 26,426 -0.10(-6.29%)
Nov 03, 2014 1.590 1.590 1.590 0 +0.07(+4.61%)
Oct 31, 2014 1.630 1.630 1.520 1.520 2,990 -0.10(-6.17%)
Oct 28, 2014 1.620 1.620 1.620 10 +0.00(+0.00%)
Oct 24, 2014 1.620 1.620 1.620 0 +0.06(+3.85%)
Oct 22, 2014 1.560 1.560 1.560 75 -0.06(-3.70%)
Oct 21, 2014 1.590 1.640 1.590 1.620 12,900 -0.03(-1.82%)
Oct 20, 2014 1.660 1.660 1.650 1.650 2,250 -0.05(-2.94%)
Oct 17, 2014 1.520 1.740 1.520 1.700 27,097 +0.18(+11.84%)
Oct 16, 2014 1.450 1.530 1.450 1.520 3,254 +0.07(+4.83%)
Oct 15, 2014 1.460 1.500 1.450 1.450 13,006 -0.03(-2.03%)
Oct 14, 2014 1.460 1.460 1.460 1.480 1,570 -0.06(-3.90%)
Oct 10, 2014 1.540 1.540 1.540 0 +0.14(+10.00%)
Oct 09, 2014 1.500 1.550 1.400 1.400 77,800 -0.01(-0.71%)
Oct 08, 2014 1.580 1.580 1.410 1.410 28,307 -0.17(-10.76%)
Oct 07, 2014 1.600 1.600 1.580 1.580 8,319 +0.00(+0.00%)
Oct 06, 2014 1.560 1.600 1.550 1.580 15,692 -0.03(-2.17%)
Oct 03, 2014 1.500 1.615 1.500 1.615 24,192 +0.06(+4.19%)
Oct 02, 2014 1.450 1.570 1.450 1.550 25,021 +0.08(+5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.