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 (%)
Sep 27, 2013 3.700 3.720 3.560 3.560 28,760 -0.08(-2.20%)
Sep 26, 2013 3.490 3.700 3.490 3.640 15,055 +0.24(+7.06%)
Sep 25, 2013 3.480 3.500 3.400 3.400 8,305 +0.04(+1.19%)
Sep 24, 2013 3.370 3.430 3.360 3.360 77,133 +0.00(+0.00%)
Sep 23, 2013 3.450 3.450 3.300 3.360 16,899 -0.04(-1.18%)
Sep 20, 2013 3.400 3.450 3.350 3.400 18,353 +0.00(+0.00%)
Sep 19, 2013 3.480 3.500 3.400 3.400 23,921 -0.03(-0.87%)
Sep 18, 2013 3.500 3.500 3.420 3.430 3,623 -0.12(-3.38%)
Sep 17, 2013 3.580 3.580 3.550 3.550 1,603 -0.05(-1.39%)
Sep 16, 2013 3.660 3.660 3.500 3.600 21,923 -0.10(-2.70%)
Sep 13, 2013 3.760 3.760 3.610 3.700 5,100 -0.05(-1.33%)
Sep 12, 2013 3.800 3.800 3.750 3.750 8,700 +0.15(+4.17%)
Sep 11, 2013 3.700 3.760 3.500 3.600 57,642 -0.11(-2.96%)
Sep 10, 2013 3.850 3.850 3.710 3.710 6,033 -0.19(-4.87%)
Sep 09, 2013 3.900 3.900 3.900 3.900 4,100 +0.00(+0.00%)
Sep 06, 2013 3.910 3.950 3.900 3.900 6,620 -0.03(-0.76%)
Sep 05, 2013 3.900 3.940 3.850 3.930 11,520 +0.08(+2.08%)
Sep 04, 2013 3.950 3.950 3.850 3.850 16,937 -0.10(-2.53%)
Sep 03, 2013 3.990 4.000 3.950 3.950 1,000 -0.05(-1.25%)
Aug 30, 2013 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 29, 2013 3.930 4.000 3.930 4.000 59,461 +0.05(+1.27%)
Aug 28, 2013 3.850 3.950 3.850 3.950 25,327 +0.15(+3.95%)
Aug 27, 2013 3.900 3.900 3.800 3.800 1,400 -0.09(-2.31%)
Aug 26, 2013 3.990 3.990 3.890 3.890 3,569 -0.09(-2.26%)
Aug 23, 2013 4.000 4.050 3.950 3.980 215,905 -0.01(-0.25%)
Aug 22, 2013 3.990 3.990 3.970 3.990 3,750 +0.11(+2.84%)
Aug 21, 2013 4.010 4.050 3.880 3.880 20,857 -0.15(-3.72%)
Aug 20, 2013 3.990 4.030 3.990 4.030 36,594 +0.03(+0.75%)
Aug 19, 2013 4.100 4.100 4.000 4.000 22,108 -0.16(-3.85%)
Aug 16, 2013 4.320 4.320 4.160 4.160 12,545 -0.15(-3.48%)
Aug 15, 2013 4.340 4.380 4.310 4.310 5,460 +0.03(+0.70%)
Aug 14, 2013 4.350 4.400 4.250 4.280 29,105 -0.31(-6.75%)
Aug 13, 2013 4.330 4.590 4.330 4.590 10,750 +0.27(+6.25%)
Aug 12, 2013 4.680 4.680 4.320 4.320 4,238 -0.41(-8.67%)
Aug 09, 2013 4.750 4.750 4.600 4.730 14,210 -0.02(-0.42%)
Aug 08, 2013 4.900 4.900 4.650 4.750 14,757 +0.01(+0.21%)
Aug 07, 2013 4.860 4.900 4.740 4.740 11,655 -0.11(-2.27%)
Aug 06, 2013 4.850 5.000 4.750 4.850 14,349 +0.10(+2.11%)
Aug 02, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 01, 2013 4.750 4.950 4.700 4.750 41,808 +0.05(+1.06%)
Jul 31, 2013 4.600 4.700 4.550 4.700 15,463 +0.13(+2.84%)
Jul 30, 2013 4.660 4.720 4.570 4.570 10,125 -0.02(-0.44%)
Jul 29, 2013 4.670 4.670 4.590 4.590 26,906 -0.13(-2.75%)
Jul 26, 2013 4.710 4.830 4.700 4.720 34,522 -0.06(-1.26%)
Jul 25, 2013 4.850 4.850 4.780 4.780 31,127 -0.07(-1.44%)
Jul 24, 2013 5.010 5.030 4.700 4.850 35,381 -0.15(-3.00%)
Jul 23, 2013 5.100 5.100 5.000 5.000 14,143 -0.06(-1.19%)
Jul 22, 2013 5.250 5.250 5.050 5.060 24,773 -0.24(-4.53%)
Jul 19, 2013 5.510 5.510 5.250 5.300 7,085 -0.15(-2.75%)
Jul 18, 2013 5.010 5.450 5.010 5.450 5,976 +0.45(+9.00%)
Jul 17, 2013 5.150 5.150 4.980 5.000 126,866 -0.05(-0.99%)
Jul 16, 2013 5.300 5.350 5.000 5.050 18,809 -0.25(-4.72%)
Jul 15, 2013 5.350 5.350 5.200 5.300 27,125 +0.16(+3.11%)
Jul 12, 2013 4.840 5.350 4.840 5.140 12,560 +0.44(+9.36%)
Jul 11, 2013 4.440 4.700 4.420 4.700 59,392 +0.34(+7.80%)
Jul 10, 2013 4.360 4.360 4.360 4.360 1,100 +0.01(+0.23%)
Jul 09, 2013 4.440 4.460 4.340 4.350 12,400 -0.06(-1.36%)
Jul 08, 2013 4.500 4.500 4.360 4.410 596,859 -0.09(-2.00%)
Jul 05, 2013 4.460 4.500 4.460 4.500 1,368 +0.06(+1.35%)
Jul 04, 2013 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 03, 2013 4.550 4.550 4.440 4.440 67,209 -0.10(-2.20%)
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.