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, 2020 2.470 2.480 2.360 2.380 38,729 -0.07(-2.86%)
Feb 27, 2020 2.400 2.450 2.350 2.450 20,789 -0.06(-2.39%)
Feb 26, 2020 2.560 2.560 2.510 2.510 4,200 -0.05(-1.95%)
Feb 25, 2020 2.610 2.610 2.560 2.560 7,105 -0.04(-1.54%)
Feb 24, 2020 2.630 2.640 2.510 2.600 22,596 -0.04(-1.52%)
Feb 21, 2020 2.630 2.650 2.630 2.640 79,900 +0.05(+1.93%)
Feb 20, 2020 2.600 2.610 2.590 2.590 9,550 -0.01(-0.38%)
Feb 19, 2020 2.570 2.610 2.570 2.600 47,946 +0.03(+1.17%)
Feb 18, 2020 2.580 2.580 2.570 2.570 15,575 -0.01(-0.39%)
Feb 14, 2020 2.580 2.580 2.580 0 +0.00(+0.00%)
Feb 13, 2020 2.550 2.580 2.550 2.580 58,550 +0.03(+1.18%)
Feb 12, 2020 2.610 2.610 2.520 2.550 61,469 -0.07(-2.67%)
Feb 11, 2020 2.650 2.660 2.620 2.620 19,000 -0.04(-1.50%)
Feb 10, 2020 2.730 2.750 2.650 2.660 26,567 -0.03(-1.12%)
Feb 07, 2020 2.520 2.770 2.520 2.690 35,497 +0.10(+3.86%)
Feb 06, 2020 2.540 2.620 2.540 2.590 24,200 +0.00(+0.00%)
Feb 05, 2020 2.610 2.620 2.590 2.590 5,700 -0.04(-1.52%)
Feb 04, 2020 2.600 2.630 2.590 2.630 17,030 +0.09(+3.54%)
Feb 03, 2020 2.560 2.570 2.540 2.540 4,300 -0.02(-0.78%)
Jan 31, 2020 2.610 2.650 2.560 2.560 8,400 -0.02(-0.78%)
Jan 30, 2020 2.540 2.670 2.540 2.580 17,457 -0.03(-1.15%)
Jan 29, 2020 2.640 2.670 2.610 2.610 53,200 -0.06(-2.25%)
Jan 28, 2020 2.700 2.700 2.620 2.670 9,648 +0.05(+1.91%)
Jan 27, 2020 2.690 2.690 2.590 2.620 31,057 -0.09(-3.32%)
Jan 24, 2020 2.680 2.710 2.660 2.710 21,630 -0.02(-0.73%)
Jan 23, 2020 2.660 2.750 2.660 2.730 28,312 +0.05(+1.87%)
Jan 22, 2020 2.750 2.750 2.660 2.680 19,800 -0.02(-0.74%)
Jan 21, 2020 2.660 2.810 2.660 2.700 63,744 +0.06(+2.27%)
Jan 20, 2020 2.610 2.660 2.610 2.640 34,515 +0.04(+1.54%)
Jan 17, 2020 2.570 2.620 2.570 2.600 1,900 +0.05(+1.96%)
Jan 16, 2020 2.440 2.610 2.410 2.550 35,347 +0.12(+4.94%)
Jan 15, 2020 2.470 2.480 2.430 2.430 23,324 -0.05(-2.02%)
Jan 14, 2020 2.560 2.560 2.480 2.480 85,194 -0.06(-2.36%)
Jan 13, 2020 2.640 2.640 2.540 2.540 173,300 -0.01(-0.39%)
Jan 10, 2020 2.570 2.650 2.540 2.550 45,407 -0.03(-1.16%)
Jan 09, 2020 2.620 2.620 2.550 2.580 64,217 -0.01(-0.39%)
Jan 08, 2020 2.600 2.610 2.560 2.590 23,000 +0.00(+0.00%)
Jan 07, 2020 2.630 2.650 2.570 2.590 41,606 -0.04(-1.52%)
Jan 06, 2020 2.670 2.710 2.630 2.630 129,785 -0.04(-1.50%)
Jan 03, 2020 2.690 2.700 2.670 2.670 38,682 -0.03(-1.11%)
Jan 02, 2020 2.680 2.790 2.660 2.700 11,598 +0.05(+1.89%)
Dec 31, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 30, 2019 2.680 2.690 2.630 2.650 23,581 -0.09(-3.28%)
Dec 27, 2019 2.720 2.760 2.720 2.740 14,010 +0.01(+0.37%)
Dec 24, 2019 2.730 2.730 2.730 0 -0.04(-1.44%)
Dec 23, 2019 2.730 2.790 2.710 2.770 28,700 +0.00(+0.00%)
Dec 20, 2019 2.730 2.820 2.720 2.770 22,992 +0.00(+0.00%)
Dec 19, 2019 2.800 2.840 2.750 2.770 24,200 +0.02(+0.73%)
Dec 18, 2019 2.760 2.790 2.710 2.750 34,171 -0.04(-1.43%)
Dec 17, 2019 2.780 2.800 2.760 2.790 25,605 +0.00(+0.00%)
Dec 16, 2019 2.740 2.790 2.700 2.790 871,790 +0.00(+0.00%)
Dec 13, 2019 2.790 2.830 2.760 2.790 11,246 -0.01(-0.36%)
Dec 12, 2019 2.770 2.820 2.770 2.800 1,808 +0.04(+1.45%)
Dec 11, 2019 2.870 2.870 2.760 2.760 5,476 -0.02(-0.72%)
Dec 10, 2019 2.780 2.790 2.760 2.780 32,271 -0.02(-0.71%)
Dec 09, 2019 2.810 2.820 2.770 2.800 32,512 -0.04(-1.41%)
Dec 06, 2019 2.780 2.920 2.780 2.840 50,075 +0.07(+2.53%)
Dec 05, 2019 2.750 2.790 2.750 2.770 98,800 +0.01(+0.36%)
Dec 04, 2019 2.770 2.780 2.760 2.760 12,492 +0.00(+0.00%)
Dec 03, 2019 2.680 2.770 2.680 2.760 10,645 -0.01(-0.36%)
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.