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

Ecosynthetix Inc (TSX: ECO )

4.800 +0.040 (+0.84%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 (%)
May 30, 2014 2.310 2.340 2.260 2.300 20,262 -0.01(-0.43%)
May 29, 2014 2.350 2.350 2.310 2.310 22,550 +0.01(+0.43%)
May 28, 2014 2.380 2.380 2.270 2.300 41,411 -0.09(-3.77%)
May 27, 2014 2.380 2.420 2.380 2.390 7,945 +0.04(+1.70%)
May 23, 2014 2.350 2.350 2.350 0 -0.05(-2.08%)
May 22, 2014 2.370 2.470 2.370 2.400 6,100 +0.00(+0.00%)
May 21, 2014 2.400 2.400 2.400 2.400 10,591 -0.04(-1.64%)
May 20, 2014 2.390 2.440 2.390 2.440 6,992 +0.07(+2.95%)
May 16, 2014 2.370 2.370 2.370 0 +0.02(+0.85%)
May 15, 2014 2.400 2.400 2.350 2.350 10,381 -0.05(-2.08%)
May 14, 2014 2.400 2.420 2.370 2.400 5,685 +0.01(+0.42%)
May 13, 2014 2.400 2.400 2.390 2.390 14,850 +0.00(+0.00%)
May 12, 2014 2.400 2.400 2.390 2.390 6,300 +0.04(+1.70%)
May 09, 2014 2.450 2.450 2.350 2.350 37,601 -0.04(-1.67%)
May 08, 2014 2.380 2.490 2.380 2.390 63,320 +0.08(+3.46%)
May 07, 2014 2.500 2.500 2.310 2.310 41,061 -0.19(-7.60%)
May 06, 2014 2.480 2.500 2.480 2.500 4,000 +0.02(+0.81%)
May 05, 2014 2.520 2.520 2.480 2.480 44,500 -0.03(-1.20%)
May 02, 2014 2.530 2.600 2.500 2.510 49,147 -0.02(-0.79%)
May 01, 2014 2.530 2.540 2.530 2.530 1,100 +0.01(+0.40%)
Apr 30, 2014 2.550 2.560 2.520 2.520 15,251 -0.04(-1.56%)
Apr 29, 2014 2.610 2.610 2.560 2.560 20,862 -0.06(-2.29%)
Apr 28, 2014 2.650 2.650 2.620 2.620 6,600 -0.01(-0.38%)
Apr 25, 2014 2.670 2.670 2.630 2.630 2,300 -0.06(-2.23%)
Apr 24, 2014 2.750 2.750 2.680 2.690 18,885 +0.00(+0.00%)
Apr 23, 2014 2.730 2.740 2.670 2.690 139,800 +0.00(+0.00%)
Apr 22, 2014 2.850 2.850 2.650 2.690 25,881 -0.09(-3.24%)
Apr 21, 2014 2.670 2.900 2.670 2.780 8,500 +0.15(+5.70%)
Apr 17, 2014 2.630 2.630 2.630 0 +0.11(+4.37%)
Apr 16, 2014 2.480 2.520 2.480 2.520 9,500 +0.02(+0.80%)
Apr 15, 2014 2.500 2.500 2.400 2.500 16,100 +0.03(+1.21%)
Apr 14, 2014 2.460 2.540 2.430 2.470 5,561 -0.02(-0.80%)
Apr 10, 2014 2.490 2.490 2.490 2.490 0 -0.02(-0.80%)
Apr 09, 2014 2.500 2.520 2.470 2.510 18,900 +0.01(+0.40%)
Apr 08, 2014 2.520 2.520 2.500 2.500 5,500 -0.02(-0.79%)
Apr 07, 2014 2.530 2.530 2.520 2.520 3,170 -0.02(-0.79%)
Apr 04, 2014 2.550 2.550 2.540 2.540 3,300 +0.01(+0.40%)
Apr 03, 2014 2.530 2.530 2.530 2.530 1,900 +0.00(+0.00%)
Apr 02, 2014 2.520 2.550 2.520 2.530 6,273 -0.01(-0.39%)
Apr 01, 2014 2.630 2.650 2.540 2.540 26,428 -0.06(-2.31%)
Mar 31, 2014 2.670 2.670 2.600 2.600 11,000 -0.09(-3.35%)
Mar 28, 2014 2.720 2.720 2.690 2.690 6,275 -0.03(-1.10%)
Mar 27, 2014 2.630 2.720 2.600 2.720 27,350 +0.19(+7.51%)
Mar 26, 2014 2.600 2.640 2.530 2.530 22,700 -0.07(-2.69%)
Mar 25, 2014 2.450 2.600 2.450 2.600 14,892 +0.21(+8.79%)
Mar 24, 2014 2.450 2.450 2.390 2.390 19,157 -0.05(-2.05%)
Mar 21, 2014 2.450 2.470 2.440 2.440 8,439 -0.04(-1.61%)
Mar 20, 2014 2.500 2.500 2.480 2.480 1,340 -0.02(-0.80%)
Mar 19, 2014 2.280 2.500 2.280 2.500 21,900 +0.10(+4.17%)
Mar 18, 2014 2.480 2.480 2.340 2.400 23,945 -0.05(-2.04%)
Mar 17, 2014 2.550 2.550 2.450 2.450 4,700 -0.12(-4.67%)
Mar 14, 2014 2.640 2.640 2.570 2.570 13,800 -0.07(-2.65%)
Mar 13, 2014 2.650 2.650 2.620 2.640 3,100 +0.04(+1.54%)
Mar 12, 2014 2.610 2.620 2.600 2.600 3,726 +0.10(+4.00%)
Mar 11, 2014 2.480 2.530 2.450 2.500 108,193 +0.02(+0.81%)
Mar 10, 2014 2.490 2.500 2.480 2.480 25,000 -0.01(-0.40%)
Mar 07, 2014 2.480 2.500 2.440 2.490 28,750 +0.01(+0.40%)
Mar 06, 2014 2.500 2.520 2.450 2.480 45,200 -0.02(-0.80%)
Mar 05, 2014 2.510 2.600 2.500 2.500 183,938 -0.04(-1.77%)
Mar 04, 2014 2.530 2.600 2.520 2.545 5,480 +0.06(+2.62%)
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.