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

Ecosynthetix Inc (TSX: ECO )

4.810 UNCHANGED
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 (%)
Nov 30, 2012 3.650 3.930 3.440 3.840 43,205 +0.19(+5.21%)
Nov 29, 2012 3.230 3.700 3.230 3.650 334,744 +0.40(+12.31%)
Nov 28, 2012 3.130 3.250 3.100 3.250 63,700 +0.15(+4.84%)
Nov 27, 2012 3.070 3.100 3.050 3.100 11,802 -0.13(-4.02%)
Nov 26, 2012 3.230 3.230 3.230 3.230 100 +0.18(+5.90%)
Nov 24, 2012 3.180 3.180 3.050 3.050 2,450 +0.00(+0.00%)
Nov 23, 2012 3.180 3.180 3.050 3.050 2,450 -0.05(-1.61%)
Nov 22, 2012 3.140 3.140 3.100 3.100 600 +0.05(+1.64%)
Nov 21, 2012 3.020 3.100 3.000 3.050 223,595 +0.05(+1.67%)
Nov 20, 2012 3.200 3.200 3.000 3.000 461,155 -0.26(-7.98%)
Nov 19, 2012 3.280 3.280 3.250 3.260 3,900 -0.02(-0.61%)
Nov 16, 2012 3.150 3.280 3.140 3.280 1,154 +0.12(+3.80%)
Nov 15, 2012 3.200 3.200 3.100 3.160 4,843 -0.05(-1.56%)
Nov 14, 2012 3.270 3.270 3.200 3.210 7,627 -0.09(-2.73%)
Nov 13, 2012 3.300 3.300 3.300 2 +0.00(+0.00%)
Nov 12, 2012 3.280 3.320 3.280 3.300 81,600 +0.10(+3.12%)
Nov 09, 2012 3.240 3.300 3.140 3.200 13,200 +0.06(+1.91%)
Nov 08, 2012 3.200 3.250 3.140 3.140 7,815 -0.01(-0.32%)
Nov 07, 2012 3.480 3.480 3.150 3.150 12,504 -0.33(-9.48%)
Nov 06, 2012 3.350 3.600 3.350 3.480 6,300 +0.17(+5.14%)
Nov 05, 2012 3.270 3.400 3.250 3.310 25,078 +0.11(+3.44%)
Nov 02, 2012 3.180 3.250 3.130 3.200 17,460 +0.15(+4.92%)
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.