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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2017 2.200 2.220 2.120 2.140 170,400 -0.02(-0.93%)
Jan 30, 2017 2.240 2.240 2.150 2.160 48,450 -0.11(-4.85%)
Jan 27, 2017 2.300 2.300 2.270 2.270 19,302 -0.01(-0.44%)
Jan 26, 2017 2.290 2.320 2.280 2.280 29,715 +0.00(+0.00%)
Jan 25, 2017 2.260 2.350 2.150 2.280 61,877 +0.11(+5.07%)
Jan 24, 2017 2.290 2.290 2.160 2.170 29,927 -0.01(-0.46%)
Jan 23, 2017 2.280 2.280 2.160 2.180 13,637 -0.10(-4.39%)
Jan 20, 2017 2.460 2.460 2.280 2.280 34,350 -0.15(-6.17%)
Jan 19, 2017 2.450 2.460 2.380 2.430 20,400 -0.06(-2.41%)
Jan 18, 2017 2.450 2.550 2.430 2.490 81,315 +0.06(+2.47%)
Jan 17, 2017 2.480 2.500 2.420 2.430 15,310 -0.02(-0.82%)
Jan 16, 2017 2.550 2.550 2.450 2.450 18,000 -0.02(-0.81%)
Jan 13, 2017 2.420 2.530 2.370 2.470 41,147 -0.01(-0.40%)
Jan 12, 2017 2.450 2.540 2.440 2.480 69,640 +0.05(+2.06%)
Jan 11, 2017 2.550 2.550 2.390 2.430 28,800 +0.08(+3.40%)
Jan 10, 2017 2.220 2.460 2.120 2.350 228,708 +0.16(+7.31%)
Jan 09, 2017 2.220 2.220 2.160 2.190 41,000 -0.01(-0.45%)
Jan 06, 2017 2.200 2.250 2.200 2.200 11,900 -0.03(-1.35%)
Jan 05, 2017 2.260 2.310 2.170 2.230 5,753 -0.03(-1.33%)
Jan 04, 2017 2.130 2.350 2.130 2.260 41,350 +0.13(+6.10%)
Jan 03, 2017 2.230 2.230 2.110 2.130 35,810 -0.14(-6.17%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.03(+1.34%)
Dec 29, 2016 2.240 2.240 2.210 2.240 1,900 -0.05(-2.18%)
Dec 28, 2016 2.170 2.320 2.130 2.290 196,850 +0.03(+1.33%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.12(+5.61%)
Dec 22, 2016 2.210 2.240 2.100 2.140 26,100 -0.02(-0.93%)
Dec 21, 2016 2.240 2.240 2.150 2.160 10,000 -0.08(-3.57%)
Dec 20, 2016 2.170 2.280 2.170 2.240 20,170 +0.01(+0.45%)
Dec 19, 2016 2.280 2.280 2.120 2.230 15,694 -0.01(-0.45%)
Dec 16, 2016 2.270 2.270 2.210 2.240 27,600 -0.01(-0.44%)
Dec 15, 2016 2.320 2.320 2.210 2.250 13,620 +0.03(+1.35%)
Dec 14, 2016 2.420 2.420 2.210 2.220 42,750 -0.15(-6.33%)
Dec 13, 2016 2.400 2.400 2.270 2.370 9,500 -0.02(-0.84%)
Dec 12, 2016 2.500 2.500 2.330 2.390 6,400 -0.01(-0.42%)
Dec 09, 2016 2.210 2.440 2.210 2.400 59,735 +0.07(+3.00%)
Dec 08, 2016 2.320 2.330 2.240 2.330 6,884 -0.03(-1.27%)
Dec 07, 2016 2.200 2.360 2.150 2.360 22,721 +0.14(+6.31%)
Dec 06, 2016 2.250 2.250 2.130 2.220 13,900 -0.05(-2.20%)
Dec 05, 2016 2.300 2.300 2.210 2.270 9,500 -0.01(-0.44%)
Dec 02, 2016 2.150 2.300 2.150 2.280 66,680 +0.11(+5.07%)
Dec 01, 2016 2.100 2.200 2.100 2.170 31,400 +0.04(+1.88%)
Nov 30, 2016 2.100 2.130 2.100 2.130 5,200 +0.03(+1.43%)
Nov 29, 2016 2.150 2.200 2.100 2.100 3,600 -0.03(-1.41%)
Nov 28, 2016 2.100 2.150 2.100 2.130 2,600 -0.02(-0.93%)
Nov 25, 2016 2.150 2.150 2.100 2.150 8,250 +0.00(+0.00%)
Nov 24, 2016 2.150 2.150 2.150 2.150 3,590 +0.00(+0.00%)
Nov 23, 2016 2.140 2.150 2.140 2.150 3,700 +0.05(+2.38%)
Nov 22, 2016 2.120 2.150 2.100 2.100 44,263 -0.01(-0.47%)
Nov 21, 2016 2.100 2.150 2.040 2.110 24,100 +0.02(+0.96%)
Nov 18, 2016 2.060 2.090 2.040 2.090 108,200 +0.02(+0.97%)
Nov 17, 2016 2.050 2.100 2.050 2.070 21,020 +0.04(+1.97%)
Nov 16, 2016 2.180 2.190 2.000 2.030 111,150 -0.16(-7.31%)
Nov 15, 2016 2.300 2.300 2.180 2.190 13,600 -0.10(-4.37%)
Nov 14, 2016 2.300 2.300 2.270 2.290 12,932 +0.01(+0.44%)
Nov 11, 2016 2.250 2.370 2.230 2.280 42,000 +0.08(+3.64%)
Nov 10, 2016 2.150 2.230 2.120 2.200 23,882 +0.14(+6.80%)
Nov 09, 2016 2.120 2.150 2.000 2.060 34,614 -0.19(-8.44%)
Nov 08, 2016 2.160 2.250 2.100 2.250 72,235 -0.04(-1.75%)
Nov 07, 2016 2.260 2.300 2.050 2.290 58,850 +0.09(+4.09%)
Nov 04, 2016 2.210 2.360 2.200 2.200 10,040 +0.02(+0.92%)
Nov 03, 2016 2.290 2.370 2.180 2.180 13,925 -0.07(-3.11%)
Nov 02, 2016 2.430 2.430 2.250 2.250 34,550 -0.15(-6.25%)
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.