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

Ecosynthetix Inc (TSX: ECO )

4.810 +0.310 (+6.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 2.820 2.820 2.750 2.820 78,558 +0.01(+0.36%)
Oct 30, 2019 2.850 2.850 2.730 2.810 50,377 -0.05(-1.75%)
Oct 29, 2019 2.960 2.970 2.830 2.860 41,609 -0.12(-4.03%)
Oct 28, 2019 2.960 2.980 2.960 2.980 16,605 +0.01(+0.34%)
Oct 25, 2019 2.970 2.970 2.950 2.970 13,313 +0.00(+0.00%)
Oct 24, 2019 2.950 2.970 2.950 2.970 4,921 +0.02(+0.68%)
Oct 23, 2019 2.960 2.980 2.930 2.950 34,816 -0.03(-1.01%)
Oct 22, 2019 2.970 2.980 2.950 2.980 24,110 +0.00(+0.00%)
Oct 21, 2019 2.940 2.980 2.940 2.980 2,664 +0.01(+0.34%)
Oct 18, 2019 2.970 2.990 2.930 2.970 113,135 +0.00(+0.00%)
Oct 17, 2019 2.940 2.970 2.910 2.970 133,788 +0.00(+0.00%)
Oct 16, 2019 2.970 2.970 2.940 2.970 59,483 +0.03(+1.02%)
Oct 15, 2019 2.980 2.980 2.920 2.940 7,124 -0.01(-0.34%)
Oct 11, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 10, 2019 2.950 2.960 2.930 2.950 8,022 -0.01(-0.34%)
Oct 09, 2019 2.960 2.960 2.950 2.960 38,273 +0.01(+0.34%)
Oct 08, 2019 2.960 2.960 2.950 2.950 24,367 -0.02(-0.67%)
Oct 07, 2019 2.970 2.990 2.970 2.970 22,900 +0.00(+0.00%)
Oct 04, 2019 2.960 2.970 2.950 2.970 9,585 -0.01(-0.34%)
Oct 03, 2019 2.950 2.980 2.950 2.980 25,102 +0.02(+0.68%)
Oct 02, 2019 2.950 2.970 2.950 2.960 22,616 +0.00(+0.00%)
Oct 01, 2019 2.950 2.970 2.950 2.960 18,207 +0.01(+0.34%)
Sep 30, 2019 2.960 2.960 2.940 2.950 22,922 +0.01(+0.34%)
Sep 27, 2019 2.920 2.960 2.920 2.940 32,429 -0.02(-0.68%)
Sep 26, 2019 2.930 3.000 2.930 2.960 21,919 +0.03(+1.02%)
Sep 25, 2019 2.940 2.940 2.900 2.930 10,900 -0.02(-0.68%)
Sep 24, 2019 2.990 2.990 2.920 2.950 44,899 -0.06(-1.99%)
Sep 23, 2019 3.010 3.040 2.920 3.010 12,610 -0.04(-1.31%)
Sep 20, 2019 2.920 3.060 2.920 3.050 20,987 +0.11(+3.74%)
Sep 19, 2019 2.890 3.000 2.890 2.940 38,900 +0.07(+2.44%)
Sep 18, 2019 2.930 2.960 2.860 2.870 35,500 -0.05(-1.71%)
Sep 17, 2019 2.880 2.940 2.880 2.920 25,807 +0.01(+0.34%)
Sep 16, 2019 3.020 3.020 2.850 2.910 22,174 -0.13(-4.28%)
Sep 13, 2019 3.050 3.060 3.040 3.040 21,500 -0.01(-0.33%)
Sep 12, 2019 3.040 3.090 3.030 3.050 31,098 +0.02(+0.66%)
Sep 11, 2019 3.030 3.030 2.990 3.030 18,750 +0.00(+0.00%)
Sep 10, 2019 3.060 3.060 2.940 3.030 189,384 +0.01(+0.33%)
Sep 09, 2019 2.920 3.060 2.900 3.020 35,320 +0.09(+3.07%)
Sep 06, 2019 2.900 2.930 2.870 2.930 26,013 +0.04(+1.38%)
Sep 05, 2019 2.910 2.930 2.870 2.890 14,573 -0.01(-0.34%)
Sep 04, 2019 3.050 3.050 2.880 2.900 12,193 -0.18(-5.84%)
Sep 03, 2019 2.940 3.080 2.920 3.080 142,053 +0.15(+5.12%)
Aug 30, 2019 2.930 2.930 2.930 0 +0.10(+3.53%)
Aug 29, 2019 2.740 2.830 2.720 2.830 22,727 +0.12(+4.43%)
Aug 28, 2019 2.730 2.730 2.560 2.710 79,229 -0.04(-1.45%)
Aug 27, 2019 2.850 2.860 2.720 2.750 44,499 -0.09(-3.17%)
Aug 26, 2019 2.800 2.880 2.800 2.840 19,005 -0.02(-0.70%)
Aug 23, 2019 2.930 2.930 2.820 2.860 23,525 -0.04(-1.38%)
Aug 22, 2019 2.890 2.900 2.850 2.900 387,620 +0.00(+0.00%)
Aug 21, 2019 2.960 2.970 2.900 2.900 12,920 -0.07(-2.36%)
Aug 20, 2019 2.970 2.990 2.860 2.970 16,418 -0.01(-0.34%)
Aug 19, 2019 2.930 2.990 2.930 2.980 9,843 +0.00(+0.00%)
Aug 16, 2019 2.930 2.980 2.930 2.980 45,530 +0.07(+2.41%)
Aug 15, 2019 2.890 2.950 2.890 2.910 228,687 -0.02(-0.68%)
Aug 14, 2019 2.850 2.950 2.830 2.930 11,907 +0.00(+0.00%)
Aug 13, 2019 2.850 2.930 2.790 2.930 544,119 +0.00(+0.00%)
Aug 12, 2019 3.020 3.060 2.790 2.930 58,554 -0.11(-3.62%)
Aug 09, 2019 3.040 3.070 3.020 3.040 19,850 -0.06(-1.94%)
Aug 08, 2019 3.090 3.140 3.090 3.100 30,416 +0.01(+0.32%)
Aug 07, 2019 3.110 3.110 3.020 3.090 111,182 +0.03(+0.98%)
Aug 06, 2019 3.160 3.170 3.010 3.060 172,147 -0.26(-7.83%)
Aug 02, 2019 3.320 3.320 3.320 0 -0.03(-0.90%)
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.