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

Ecosynthetix Inc (TSX: ECO )

4.780 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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, 2017 2.530 2.550 2.530 2.550 2,300 +0.02(+0.79%)
Oct 30, 2017 2.530 2.570 2.530 2.530 5,950 +0.07(+2.85%)
Oct 27, 2017 2.530 2.540 2.460 2.460 1,900 -0.02(-0.81%)
Oct 26, 2017 2.470 2.550 2.470 2.480 788,550 +0.06(+2.48%)
Oct 25, 2017 2.450 2.520 2.420 2.420 16,600 -0.01(-0.41%)
Oct 24, 2017 2.450 2.480 2.430 2.430 3,870 +0.03(+1.25%)
Oct 23, 2017 2.360 2.480 2.350 2.400 507,252 -0.08(-3.23%)
Oct 20, 2017 2.390 2.480 2.340 2.480 7,700 +0.12(+5.08%)
Oct 19, 2017 2.300 2.360 2.290 2.360 113,250 +0.08(+3.51%)
Oct 18, 2017 2.280 2.280 2.280 2.280 2,557 -0.02(-0.87%)
Oct 17, 2017 2.300 2.305 2.300 2.300 1,000 -0.03(-1.29%)
Oct 16, 2017 2.300 2.330 2.290 2.330 16,200 +0.07(+3.10%)
Oct 13, 2017 2.290 2.390 2.250 2.260 17,150 -0.01(-0.44%)
Oct 12, 2017 2.410 2.460 2.270 2.270 18,850 -0.08(-3.40%)
Oct 11, 2017 2.410 2.460 2.300 2.350 22,590 -0.10(-4.08%)
Oct 10, 2017 2.500 2.500 2.450 2.450 700 +0.00(+0.00%)
Oct 06, 2017 2.370 2.460 2.320 2.450 33,285 +0.08(+3.38%)
Oct 05, 2017 2.390 2.390 2.300 2.370 51,700 +0.03(+1.28%)
Oct 04, 2017 2.250 2.390 2.250 2.340 21,288 +0.09(+4.00%)
Oct 03, 2017 2.250 2.270 2.250 2.250 6,000 -0.03(-1.32%)
Oct 02, 2017 2.260 2.280 2.260 2.280 600 +0.02(+0.88%)
Sep 29, 2017 2.250 2.300 2.250 2.260 9,800 -0.04(-1.74%)
Sep 28, 2017 2.280 2.300 2.250 2.300 87,700 +0.00(+0.00%)
Sep 27, 2017 2.310 2.310 2.210 2.300 89,500 -0.04(-1.71%)
Sep 26, 2017 2.300 2.370 2.300 2.340 17,400 +0.04(+1.74%)
Sep 25, 2017 2.350 2.370 2.200 2.300 35,648 -0.08(-3.36%)
Sep 22, 2017 2.330 2.380 2.330 2.380 6,800 +0.08(+3.48%)
Sep 21, 2017 2.310 2.380 2.300 2.300 42,483 -0.10(-4.17%)
Sep 20, 2017 2.450 2.450 2.380 2.400 2,200 -0.07(-2.83%)
Sep 19, 2017 2.350 2.480 2.280 2.470 37,100 +0.16(+6.93%)
Sep 18, 2017 2.420 2.420 2.310 2.310 8,960 -0.09(-3.75%)
Sep 15, 2017 2.470 2.490 2.370 2.400 61,750 -0.11(-4.38%)
Sep 14, 2017 2.450 2.530 2.450 2.510 1,985 +0.10(+4.15%)
Sep 13, 2017 2.470 2.470 2.410 2.410 5,800 -0.09(-3.60%)
Sep 12, 2017 2.470 2.500 2.470 2.500 4,900 -0.03(-1.19%)
Sep 11, 2017 2.500 2.530 2.460 2.530 2,400 -0.01(-0.39%)
Sep 07, 2017 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 06, 2017 2.540 2.550 2.470 2.540 15,800 -0.08(-3.05%)
Sep 05, 2017 2.550 2.640 2.550 2.620 454,550 -0.01(-0.38%)
Sep 01, 2017 2.630 2.550 2.630 8,800 +0.08(+3.14%)
Aug 31, 2017 2.530 2.550 2.510 2.550 3,450 +0.02(+0.79%)
Aug 30, 2017 2.570 2.640 2.530 2.530 2,200 -0.04(-1.56%)
Aug 29, 2017 2.560 2.600 2.500 2.570 5,800 +0.02(+0.78%)
Aug 28, 2017 2.580 2.580 2.550 2.550 2,300 -0.04(-1.54%)
Aug 25, 2017 2.580 2.600 2.580 2.590 19,500 +0.09(+3.60%)
Aug 24, 2017 2.510 2.510 2.500 2.500 2,000 -0.05(-1.96%)
Aug 23, 2017 2.610 2.610 2.460 2.550 13,100 -0.06(-2.30%)
Aug 22, 2017 2.580 2.610 2.510 2.610 4,300 +0.00(+0.00%)
Aug 21, 2017 2.570 2.610 2.530 2.610 75,600 +0.01(+0.38%)
Aug 18, 2017 2.680 2.680 2.570 2.600 2,300 -0.03(-1.14%)
Aug 17, 2017 2.630 2.630 2.570 2.630 25,100 -0.01(-0.38%)
Aug 16, 2017 2.700 2.700 2.640 2.640 2,380 +0.00(+0.00%)
Aug 15, 2017 2.630 2.700 2.630 2.640 300 +0.04(+1.54%)
Aug 14, 2017 2.720 2.720 2.570 2.600 10,700 -0.11(-4.06%)
Aug 09, 2017 2.710 2.710 2.710 0 -0.05(-1.81%)
Aug 08, 2017 2.850 2.850 2.750 2.760 4,700 -0.06(-2.13%)
Aug 04, 2017 2.750 2.940 2.750 2.820 8,865 +0.07(+2.55%)
Aug 03, 2017 3.120 3.140 2.710 2.750 61,453 -0.35(-11.29%)
Aug 02, 2017 2.910 3.140 2.900 3.100 46,050 +0.26(+9.15%)
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.