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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.050 (-1.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 11, 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, 2023 2.960 3.100 2.960 3.070 24,100 -0.04(-1.29%)
Oct 30, 2023 3.050 3.110 3.030 3.110 22,000 +0.01(+0.32%)
Oct 27, 2023 3.100 3.120 2.950 3.100 234,200 -0.01(-0.32%)
Oct 26, 2023 3.170 3.190 3.100 3.110 10,200 -0.09(-2.81%)
Oct 25, 2023 3.200 3.240 3.190 3.200 13,594 +0.00(+0.00%)
Oct 24, 2023 3.370 3.390 3.200 3.200 39,020 -0.25(-7.25%)
Oct 23, 2023 3.510 3.510 3.430 3.450 15,067 -0.08(-2.27%)
Oct 20, 2023 3.580 3.580 3.470 3.530 24,539 -0.07(-1.94%)
Oct 19, 2023 3.600 3.600 3.600 3.600 5,303 +0.00(+0.00%)
Oct 18, 2023 3.640 3.640 3.590 3.600 15,599 -0.06(-1.64%)
Oct 17, 2023 3.720 3.720 3.660 3.660 2,000 -0.07(-1.88%)
Oct 16, 2023 3.700 3.900 3.670 3.730 25,400 -0.01(-0.27%)
Oct 13, 2023 3.670 3.760 3.670 3.740 13,513 +0.10(+2.75%)
Oct 12, 2023 3.770 3.770 3.610 3.640 5,900 -0.13(-3.45%)
Oct 11, 2023 3.710 3.770 3.710 3.770 30,430 +0.09(+2.45%)
Oct 10, 2023 3.640 3.680 3.620 3.680 15,450 +0.04(+1.10%)
Oct 06, 2023 3.640 0 -0.01(-0.27%)
Oct 05, 2023 3.620 3.650 3.610 3.650 14,491 +0.00(+0.00%)
Oct 04, 2023 3.660 3.670 3.590 3.650 22,413 +0.00(+0.00%)
Oct 03, 2023 3.710 3.710 3.620 3.650 41,417 -0.07(-1.88%)
Oct 02, 2023 3.700 3.720 3.600 3.720 81,099 +0.00(+0.00%)
Sep 29, 2023 3.750 3.750 3.720 3.720 1,768 -0.03(-0.80%)
Sep 28, 2023 3.700 3.770 3.700 3.750 107,420 +0.07(+1.90%)
Sep 27, 2023 3.780 3.780 3.680 3.680 8,567 -0.11(-2.90%)
Sep 26, 2023 3.800 3.850 3.780 3.790 7,800 +0.02(+0.53%)
Sep 25, 2023 3.780 3.790 3.690 3.770 45,939 -0.07(-1.82%)
Sep 22, 2023 3.770 3.850 3.770 3.840 450 -0.02(-0.52%)
Sep 21, 2023 3.890 3.900 3.850 3.860 4,200 -0.07(-1.78%)
Sep 20, 2023 3.700 3.960 3.700 3.930 23,045 +0.23(+6.22%)
Sep 19, 2023 3.880 3.880 3.500 3.700 207,050 -0.20(-5.13%)
Sep 18, 2023 3.950 3.950 3.870 3.900 4,853 -0.05(-1.27%)
Sep 15, 2023 3.830 4.000 3.830 3.950 13,167 +0.04(+1.02%)
Sep 14, 2023 4.010 4.010 3.850 3.910 56,648 -0.09(-2.25%)
Sep 13, 2023 4.060 4.060 4.000 4.000 13,473 -0.10(-2.44%)
Sep 12, 2023 4.100 4.110 4.060 4.100 18,600 +0.00(+0.00%)
Sep 11, 2023 4.070 4.120 4.040 4.100 32,400 +0.03(+0.74%)
Sep 08, 2023 4.110 4.120 4.050 4.070 18,629 -0.06(-1.45%)
Sep 07, 2023 4.250 4.250 4.040 4.130 15,800 -0.13(-3.05%)
Sep 06, 2023 4.410 4.410 4.200 4.260 38,053 -0.15(-3.40%)
Sep 05, 2023 4.380 4.500 4.330 4.410 144,208 +0.03(+0.68%)
Sep 01, 2023 4.380 0 +0.15(+3.55%)
Aug 31, 2023 4.200 4.230 4.070 4.230 51,810 -0.01(-0.24%)
Aug 30, 2023 4.180 4.260 4.140 4.240 73,200 +0.09(+2.17%)
Aug 29, 2023 4.200 4.310 4.150 4.150 52,470 -0.18(-4.16%)
Aug 28, 2023 4.250 4.330 4.160 4.330 23,611 +0.09(+2.12%)
Aug 25, 2023 4.380 4.380 4.150 4.240 150,911 -0.07(-1.62%)
Aug 24, 2023 4.460 4.460 4.240 4.310 71,659 -0.14(-3.15%)
Aug 23, 2023 4.450 4.500 4.350 4.450 133,888 +0.00(+0.00%)
Aug 22, 2023 4.250 4.450 4.220 4.450 1,024,291 +0.18(+4.22%)
Aug 21, 2023 4.280 4.290 4.200 4.270 103,993 +0.05(+1.18%)
Aug 18, 2023 3.900 4.220 3.890 4.220 109,527 +0.32(+8.21%)
Aug 17, 2023 3.700 3.950 3.700 3.900 29,964 +0.20(+5.41%)
Aug 16, 2023 3.450 3.730 3.450 3.700 114,545 +0.25(+7.25%)
Aug 15, 2023 3.830 3.830 3.370 3.450 43,582 -0.20(-5.48%)
Aug 14, 2023 3.720 3.760 3.650 3.650 16,726 -0.19(-4.95%)
Aug 11, 2023 3.800 3.850 3.750 3.840 17,300 +0.01(+0.26%)
Aug 10, 2023 3.830 3.830 3.790 3.830 7,300 +0.01(+0.26%)
Aug 09, 2023 3.990 3.990 3.780 3.820 17,210 +0.02(+0.53%)
Aug 08, 2023 3.660 3.920 3.660 3.800 25,005 +0.15(+4.11%)
Aug 04, 2023 3.650 0 -0.05(-1.35%)
Aug 03, 2023 3.690 3.700 3.650 3.700 181,660 -0.04(-1.07%)
Aug 02, 2023 3.760 3.770 3.700 3.740 13,251 -0.10(-2.60%)
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.