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

Ecosynthetix Inc (TSX: ECO )

4.640 -0.010 (-0.22%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
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%)
Nov 01, 2012 2.960 3.130 2.960 3.050 10,779 +0.09(+3.04%)
Oct 31, 2012 3.000 3.000 2.960 2.960 9,719 -0.08(-2.63%)
Oct 30, 2012 3.040 3.040 3.040 8 +0.00(+0.00%)
Oct 29, 2012 3.000 3.040 3.000 3.040 18,282 +0.00(+0.00%)
Oct 26, 2012 3.050 3.050 3.010 3.040 4,111 +0.08(+2.70%)
Oct 25, 2012 3.060 3.060 2.960 2.960 10,401 -0.11(-3.58%)
Oct 24, 2012 3.110 3.230 2.970 3.070 88,925 -0.07(-2.23%)
Oct 23, 2012 3.100 3.150 3.100 3.140 5,540 -0.05(-1.57%)
Oct 19, 2012 3.180 3.200 3.150 3.190 9,915 +0.00(+0.00%)
Oct 18, 2012 3.170 3.190 3.170 3.190 155,215 +0.02(+0.63%)
Oct 17, 2012 3.190 3.210 3.170 3.170 4,425 -0.01(-0.31%)
Oct 16, 2012 3.130 3.180 3.100 3.180 11,900 +0.04(+1.27%)
Oct 15, 2012 3.130 3.140 3.100 3.140 4,502 +0.01(+0.32%)
Oct 12, 2012 3.070 3.140 3.070 3.130 5,701 +0.08(+2.62%)
Oct 11, 2012 3.220 3.220 3.000 3.050 120,600 -0.20(-6.15%)
Oct 10, 2012 3.000 3.250 3.000 3.250 843,401 +0.24(+7.97%)
Oct 09, 2012 3.120 3.120 3.000 3.010 114,547 -0.19(-5.94%)
Oct 05, 2012 3.200 3.200 3.200 0 +0.02(+0.63%)
Oct 04, 2012 3.180 3.180 3.180 3.180 404 +0.00(+0.00%)
Oct 03, 2012 3.250 3.300 3.180 3.180 13,115 +0.00(+0.00%)
Oct 02, 2012 3.200 3.230 3.160 3.180 4,701 +0.03(+0.95%)
Oct 01, 2012 3.200 3.200 2.970 3.150 51,069 -0.13(-3.96%)
Sep 28, 2012 3.120 3.290 3.120 3.280 6,444 +0.17(+5.47%)
Sep 27, 2012 3.200 3.200 3.070 3.110 12,562 -0.04(-1.27%)
Sep 26, 2012 3.190 3.280 3.150 3.150 2,200 -0.03(-0.94%)
Sep 25, 2012 3.250 3.250 3.180 3.180 3,511 -0.11(-3.34%)
Sep 24, 2012 3.450 3.450 3.240 3.290 118,645 -0.14(-4.08%)
Sep 21, 2012 3.470 3.600 3.420 3.430 73,805 -0.07(-2.00%)
Sep 20, 2012 3.430 3.500 3.430 3.500 17,806 +0.07(+2.04%)
Sep 19, 2012 3.300 3.430 3.300 3.430 4,571 +0.09(+2.69%)
Sep 18, 2012 3.480 3.500 3.260 3.340 48,900 -0.16(-4.57%)
Sep 17, 2012 3.500 3.500 3.480 3.500 20,790 +0.06(+1.74%)
Sep 14, 2012 3.450 3.450 3.440 3.440 29,825 -0.01(-0.29%)
Sep 13, 2012 3.420 3.450 3.400 3.450 17,740 -0.02(-0.58%)
Sep 12, 2012 3.660 3.660 3.400 3.470 52,500 -0.12(-3.34%)
Sep 11, 2012 3.570 3.650 3.570 3.590 86,900 +0.12(+3.46%)
Sep 10, 2012 3.610 3.610 3.470 3.470 9,500 -0.12(-3.34%)
Sep 07, 2012 3.550 3.800 3.550 3.590 12,000 +0.02(+0.56%)
Sep 06, 2012 3.670 3.680 3.500 3.570 61,216 -0.03(-0.83%)
Sep 05, 2012 3.650 3.850 3.600 3.600 34,215 -0.05(-1.37%)
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.