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

Ecosynthetix Inc (TSX: ECO )

4.550 +0.200 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2014 2.600 2.600 2.440 2.460 14,800 -0.13(-5.02%)
Feb 27, 2014 2.650 2.670 2.590 2.590 69,700 -0.05(-1.89%)
Feb 26, 2014 2.810 2.810 2.500 2.640 109,110 -0.16(-5.71%)
Feb 25, 2014 2.840 2.870 2.800 2.800 4,700 +0.00(+0.00%)
Feb 24, 2014 2.800 2.800 2.800 2.800 0 -0.03(-1.06%)
Feb 21, 2014 2.830 2.830 2.810 2.830 3,331 -0.06(-2.08%)
Feb 20, 2014 2.860 2.890 2.860 2.890 200 +0.03(+1.05%)
Feb 19, 2014 2.860 2.890 2.860 2.860 550 +0.00(+0.00%)
Feb 18, 2014 2.900 2.900 2.860 2.860 7,600 -0.04(-1.38%)
Feb 14, 2014 2.900 2.900 2.900 0 +0.05(+1.75%)
Feb 13, 2014 2.850 2.860 2.830 2.850 3,280 +0.00(+0.00%)
Feb 12, 2014 2.870 2.870 2.820 2.850 3,787 -0.07(-2.40%)
Feb 11, 2014 2.940 2.940 2.870 2.920 1,500 -0.02(-0.68%)
Feb 10, 2014 2.950 2.960 2.920 2.940 3,100 -0.02(-0.68%)
Feb 07, 2014 2.970 2.990 2.960 2.960 2,719 +0.02(+0.68%)
Feb 06, 2014 2.900 2.940 2.900 2.940 1,748 +0.09(+3.16%)
Feb 05, 2014 2.800 2.870 2.800 2.850 8,600 +0.06(+2.15%)
Feb 04, 2014 2.860 2.860 2.750 2.790 16,250 -0.07(-2.45%)
Feb 03, 2014 2.880 2.930 2.850 2.860 7,022 -0.04(-1.38%)
Jan 31, 2014 2.990 3.010 2.900 2.900 19,760 -0.10(-3.33%)
Jan 30, 2014 3.030 3.050 3.000 3.000 4,150 +0.00(+0.00%)
Jan 29, 2014 2.970 3.000 2.970 3.000 5,935 +0.08(+2.74%)
Jan 28, 2014 2.970 2.970 2.920 2.920 800 +0.04(+1.39%)
Jan 27, 2014 2.880 2.880 2.880 2.880 124 -0.02(-0.69%)
Jan 24, 2014 2.950 2.950 2.900 2.900 1,300 -0.10(-3.33%)
Jan 23, 2014 3.000 3.000 2.980 3.000 15,085 +0.00(+0.00%)
Jan 22, 2014 2.930 3.100 2.930 3.000 14,200 +0.08(+2.74%)
Jan 21, 2014 2.970 2.990 2.920 2.920 4,328 -0.03(-1.02%)
Jan 20, 2014 2.900 2.950 2.870 2.950 163,400 +0.07(+2.43%)
Jan 17, 2014 2.900 2.910 2.880 2.880 4,010 -0.02(-0.69%)
Jan 16, 2014 2.900 2.930 2.880 2.900 44,650 +0.00(+0.00%)
Jan 15, 2014 2.930 2.930 2.890 2.900 17,330 +0.00(+0.00%)
Jan 14, 2014 2.990 2.990 2.900 2.900 13,433 -0.09(-3.01%)
Jan 13, 2014 2.900 3.000 2.900 2.990 740,351 +0.09(+3.10%)
Jan 10, 2014 2.860 2.900 2.860 2.900 9,900 +0.00(+0.00%)
Jan 09, 2014 2.900 2.900 2.900 2.900 800 -0.02(-0.68%)
Jan 08, 2014 3.000 3.000 2.920 2.920 5,315 -0.09(-2.99%)
Jan 07, 2014 3.070 3.070 2.980 3.010 8,240 -0.08(-2.59%)
Jan 06, 2014 3.020 3.090 3.020 3.090 1,475 +0.09(+3.00%)
Jan 03, 2014 2.800 3.000 2.800 3.000 60,871 +0.20(+7.14%)
Jan 02, 2014 2.750 2.800 2.750 2.800 19,900 +0.05(+1.82%)
Dec 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.770 2.780 2.750 2.750 1,900 -0.01(-0.36%)
Dec 27, 2013 2.830 2.830 2.610 2.760 8,600 -0.07(-2.47%)
Dec 24, 2013 2.830 2.830 2.830 0 -0.06(-2.08%)
Dec 23, 2013 2.890 2.890 2.890 2.890 198 +0.04(+1.40%)
Dec 20, 2013 2.940 2.950 2.850 2.850 13,795 -0.01(-0.35%)
Dec 19, 2013 2.980 2.980 2.800 2.860 38,130 -0.14(-4.67%)
Dec 18, 2013 3.080 3.100 3.000 3.000 19,500 -0.10(-3.23%)
Dec 17, 2013 3.070 3.100 2.990 3.100 20,399 +0.00(+0.00%)
Dec 16, 2013 3.170 3.170 3.000 3.100 22,013 +0.04(+1.31%)
Dec 13, 2013 3.180 3.180 3.060 3.060 1,200 -0.16(-4.97%)
Dec 12, 2013 3.220 3.220 3.220 3.220 322 -0.03(-0.92%)
Dec 11, 2013 3.110 3.250 3.110 3.250 51,630 +0.18(+5.86%)
Dec 10, 2013 3.030 3.200 3.030 3.070 15,550 -0.02(-0.65%)
Dec 09, 2013 3.010 3.110 3.000 3.090 21,784 +0.14(+4.75%)
Dec 06, 2013 2.990 3.050 2.950 2.950 5,550 +0.03(+1.03%)
Dec 05, 2013 2.950 2.950 2.900 2.920 22,374 -0.03(-1.02%)
Dec 04, 2013 3.060 3.060 2.910 2.950 7,800 -0.13(-4.22%)
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.