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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.03(+1.34%)
Dec 29, 2016 2.240 2.240 2.210 2.240 1,900 -0.05(-2.18%)
Dec 28, 2016 2.170 2.320 2.130 2.290 196,850 +0.03(+1.33%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.12(+5.61%)
Dec 22, 2016 2.210 2.240 2.100 2.140 26,100 -0.02(-0.93%)
Dec 21, 2016 2.240 2.240 2.150 2.160 10,000 -0.08(-3.57%)
Dec 20, 2016 2.170 2.280 2.170 2.240 20,170 +0.01(+0.45%)
Dec 19, 2016 2.280 2.280 2.120 2.230 15,694 -0.01(-0.45%)
Dec 16, 2016 2.270 2.270 2.210 2.240 27,600 -0.01(-0.44%)
Dec 15, 2016 2.320 2.320 2.210 2.250 13,620 +0.03(+1.35%)
Dec 14, 2016 2.420 2.420 2.210 2.220 42,750 -0.15(-6.33%)
Dec 13, 2016 2.400 2.400 2.270 2.370 9,500 -0.02(-0.84%)
Dec 12, 2016 2.500 2.500 2.330 2.390 6,400 -0.01(-0.42%)
Dec 09, 2016 2.210 2.440 2.210 2.400 59,735 +0.07(+3.00%)
Dec 08, 2016 2.320 2.330 2.240 2.330 6,884 -0.03(-1.27%)
Dec 07, 2016 2.200 2.360 2.150 2.360 22,721 +0.14(+6.31%)
Dec 06, 2016 2.250 2.250 2.130 2.220 13,900 -0.05(-2.20%)
Dec 05, 2016 2.300 2.300 2.210 2.270 9,500 -0.01(-0.44%)
Dec 02, 2016 2.150 2.300 2.150 2.280 66,680 +0.11(+5.07%)
Dec 01, 2016 2.100 2.200 2.100 2.170 31,400 +0.04(+1.88%)
Nov 30, 2016 2.100 2.130 2.100 2.130 5,200 +0.03(+1.43%)
Nov 29, 2016 2.150 2.200 2.100 2.100 3,600 -0.03(-1.41%)
Nov 28, 2016 2.100 2.150 2.100 2.130 2,600 -0.02(-0.93%)
Nov 25, 2016 2.150 2.150 2.100 2.150 8,250 +0.00(+0.00%)
Nov 24, 2016 2.150 2.150 2.150 2.150 3,590 +0.00(+0.00%)
Nov 23, 2016 2.140 2.150 2.140 2.150 3,700 +0.05(+2.38%)
Nov 22, 2016 2.120 2.150 2.100 2.100 44,263 -0.01(-0.47%)
Nov 21, 2016 2.100 2.150 2.040 2.110 24,100 +0.02(+0.96%)
Nov 18, 2016 2.060 2.090 2.040 2.090 108,200 +0.02(+0.97%)
Nov 17, 2016 2.050 2.100 2.050 2.070 21,020 +0.04(+1.97%)
Nov 16, 2016 2.180 2.190 2.000 2.030 111,150 -0.16(-7.31%)
Nov 15, 2016 2.300 2.300 2.180 2.190 13,600 -0.10(-4.37%)
Nov 14, 2016 2.300 2.300 2.270 2.290 12,932 +0.01(+0.44%)
Nov 11, 2016 2.250 2.370 2.230 2.280 42,000 +0.08(+3.64%)
Nov 10, 2016 2.150 2.230 2.120 2.200 23,882 +0.14(+6.80%)
Nov 09, 2016 2.120 2.150 2.000 2.060 34,614 -0.19(-8.44%)
Nov 08, 2016 2.160 2.250 2.100 2.250 72,235 -0.04(-1.75%)
Nov 07, 2016 2.260 2.300 2.050 2.290 58,850 +0.09(+4.09%)
Nov 04, 2016 2.210 2.360 2.200 2.200 10,040 +0.02(+0.92%)
Nov 03, 2016 2.290 2.370 2.180 2.180 13,925 -0.07(-3.11%)
Nov 02, 2016 2.430 2.430 2.250 2.250 34,550 -0.15(-6.25%)
Nov 01, 2016 2.450 2.480 2.390 2.400 9,700 +0.02(+0.84%)
Oct 31, 2016 2.380 2.450 2.360 2.380 26,986 +0.00(+0.00%)
Oct 28, 2016 2.420 2.430 2.380 2.380 53,650 -0.02(-0.83%)
Oct 27, 2016 2.500 2.500 2.370 2.400 29,850 -0.01(-0.41%)
Oct 26, 2016 2.430 2.470 2.400 2.410 31,244 +0.04(+1.69%)
Oct 25, 2016 2.420 2.470 2.370 2.370 59,800 -0.05(-2.07%)
Oct 24, 2016 2.640 2.640 2.370 2.420 137,041 -0.18(-6.92%)
Oct 21, 2016 2.390 2.720 2.350 2.600 542,841 +0.20(+8.33%)
Oct 20, 2016 2.350 2.550 2.300 2.400 374,880 +0.00(+0.00%)
Oct 19, 2016 2.360 2.410 2.350 2.400 40,850 +0.04(+1.69%)
Oct 18, 2016 2.390 2.530 2.360 2.360 31,950 -0.04(-1.67%)
Oct 17, 2016 2.270 2.440 2.270 2.400 581,900 +0.05(+2.13%)
Oct 14, 2016 2.450 2.450 2.330 2.350 47,963 +0.05(+2.17%)
Oct 13, 2016 2.290 2.320 2.230 2.300 28,700 +0.01(+0.44%)
Oct 12, 2016 2.250 2.330 2.230 2.290 47,319 +0.06(+2.69%)
Oct 11, 2016 2.170 2.280 2.160 2.230 10,300 +0.08(+3.72%)
Oct 07, 2016 2.150 2.150 2.150 0 -0.06(-2.71%)
Oct 06, 2016 2.200 2.220 2.200 2.210 20,905 +0.00(+0.00%)
Oct 05, 2016 2.290 2.300 2.200 2.210 12,740 -0.09(-3.91%)
Oct 04, 2016 2.210 2.300 2.200 2.300 243,400 +0.09(+4.07%)
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.