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

Ecosynthetix Inc (TSX: ECO )

4.550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 28, 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, 2020 3.690 3.690 3.690 0 -0.04(-1.07%)
Dec 30, 2020 3.790 3.910 3.700 3.730 423,939 +0.03(+0.81%)
Dec 29, 2020 3.500 3.700 3.450 3.700 407,618 +0.20(+5.71%)
Dec 24, 2020 3.500 3.500 3.500 0 +0.03(+0.86%)
Dec 23, 2020 3.200 3.500 3.150 3.470 79,134 +0.15(+4.52%)
Dec 22, 2020 3.050 3.360 3.050 3.320 124,261 +0.28(+9.21%)
Dec 21, 2020 3.000 3.040 2.920 3.040 74,968 -0.01(-0.33%)
Dec 18, 2020 2.850 3.050 2.820 3.050 820,666 +0.20(+7.02%)
Dec 17, 2020 2.850 2.880 2.850 2.850 500,693 +0.02(+0.71%)
Dec 16, 2020 2.850 2.860 2.770 2.830 130,640 +0.00(+0.00%)
Dec 15, 2020 2.900 2.900 2.830 2.830 45,900 -0.04(-1.39%)
Dec 14, 2020 2.900 2.910 2.850 2.870 84,523 -0.01(-0.35%)
Dec 11, 2020 2.850 2.920 2.830 2.880 222,954 +0.03(+1.05%)
Dec 10, 2020 2.820 2.900 2.750 2.850 121,150 -0.02(-0.70%)
Dec 09, 2020 2.930 2.930 2.840 2.870 163,120 -0.02(-0.69%)
Dec 08, 2020 2.930 2.930 2.890 2.890 55,498 +0.00(+0.00%)
Dec 07, 2020 2.930 2.950 2.890 2.890 90,207 -0.04(-1.37%)
Dec 04, 2020 2.980 3.000 2.910 2.930 548,301 -0.06(-2.01%)
Dec 03, 2020 3.050 3.050 2.960 2.990 79,225 -0.06(-1.97%)
Dec 02, 2020 3.060 3.090 2.990 3.050 393,315 -0.05(-1.61%)
Dec 01, 2020 3.140 3.150 3.070 3.100 72,100 -0.07(-2.21%)
Nov 30, 2020 3.480 3.480 3.130 3.170 85,116 +0.00(+0.00%)
Nov 27, 2020 3.000 3.170 3.000 3.170 39,021 +0.17(+5.67%)
Nov 26, 2020 2.960 3.000 2.940 3.000 36,890 +0.04(+1.35%)
Nov 25, 2020 2.940 2.980 2.910 2.960 39,534 +0.00(+0.00%)
Nov 24, 2020 3.090 3.090 2.940 2.960 30,021 +0.02(+0.68%)
Nov 23, 2020 2.960 2.990 2.940 2.940 109,953 +0.00(+0.00%)
Nov 20, 2020 2.950 2.970 2.920 2.940 53,900 -0.03(-1.01%)
Nov 19, 2020 2.990 3.030 2.970 2.970 64,462 -0.01(-0.34%)
Nov 18, 2020 3.050 3.070 2.980 2.980 37,021 -0.01(-0.33%)
Nov 17, 2020 3.020 3.060 2.980 2.990 73,476 -0.02(-0.66%)
Nov 16, 2020 3.050 3.070 3.010 3.010 120,502 -0.05(-1.63%)
Nov 13, 2020 3.050 3.100 3.030 3.060 84,504 +0.09(+3.03%)
Nov 12, 2020 2.940 3.070 2.940 2.970 33,446 +0.04(+1.37%)
Nov 11, 2020 3.070 3.070 2.920 2.930 26,120 -0.14(-4.56%)
Nov 10, 2020 3.040 3.100 3.040 3.070 86,004 -0.03(-0.97%)
Nov 09, 2020 3.000 3.150 2.940 3.100 505,587 +0.14(+4.73%)
Nov 06, 2020 2.890 2.960 2.830 2.960 97,931 +0.10(+3.50%)
Nov 05, 2020 2.850 2.860 2.780 2.860 86,006 +0.05(+1.78%)
Nov 04, 2020 2.810 2.810 2.790 2.810 3,670 +0.04(+1.44%)
Nov 03, 2020 2.810 2.810 2.760 2.770 14,901 +0.00(+0.00%)
Nov 02, 2020 2.730 2.770 2.730 2.770 13,260 +0.10(+3.75%)
Oct 30, 2020 2.760 2.760 2.600 2.670 53,695 -0.10(-3.61%)
Oct 29, 2020 2.710 2.800 2.710 2.770 14,450 +0.06(+2.21%)
Oct 28, 2020 2.810 2.810 2.690 2.710 71,455 -0.14(-4.91%)
Oct 27, 2020 2.860 2.900 2.770 2.850 68,117 -0.09(-3.06%)
Oct 26, 2020 3.000 3.050 2.910 2.940 45,303 -0.08(-2.65%)
Oct 23, 2020 3.040 3.050 2.930 3.020 83,156 +0.00(+0.00%)
Oct 22, 2020 3.030 3.090 3.000 3.020 26,029 -0.05(-1.63%)
Oct 21, 2020 2.920 3.100 2.910 3.070 89,302 +0.16(+5.50%)
Oct 20, 2020 2.890 2.910 2.830 2.910 77,046 +0.04(+1.39%)
Oct 19, 2020 2.890 2.950 2.810 2.870 543,270 +0.04(+1.41%)
Oct 16, 2020 2.790 2.830 2.670 2.830 564,829 +0.05(+1.80%)
Oct 15, 2020 2.450 2.800 2.450 2.780 782,022 +0.35(+14.40%)
Oct 14, 2020 2.470 2.550 2.420 2.430 105,427 -0.02(-0.82%)
Oct 13, 2020 2.390 2.450 2.370 2.450 38,638 +0.05(+2.08%)
Oct 09, 2020 2.400 2.400 2.400 0 -0.02(-0.83%)
Oct 08, 2020 2.400 2.450 2.400 2.420 51,825 +0.01(+0.41%)
Oct 07, 2020 2.460 2.460 2.400 2.410 39,079 +0.02(+0.84%)
Oct 06, 2020 2.390 2.440 2.370 2.390 119,645 +0.00(+0.00%)
Oct 05, 2020 2.350 2.390 2.330 2.390 128,752 +0.07(+3.02%)
Oct 02, 2020 2.250 2.330 2.240 2.320 155,500 +0.07(+3.11%)
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.