Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.180	5.200	4.960	4.970	157,826	-0.17(-3.31%)
Feb 28, 2012	5.260	5.260	5.130	5.140	59,206	+0.11(+2.19%)
Feb 27, 2012	4.810	5.340	4.700	5.030	100,699	+0.23(+4.79%)
Feb 24, 2012	4.660	4.800	4.630	4.800	19,722	+0.10(+2.13%)
Feb 23, 2012	4.800	4.800	4.680	4.700	593,232	-0.02(-0.42%)
Feb 22, 2012	4.760	4.800	4.610	4.720	137,485	+0.17(+3.74%)
Feb 21, 2012	4.650	4.650	4.550	4.550	12,000	-0.10(-2.15%)
Feb 17, 2012		4.650	4.650	4.650	0	+0.21(+4.73%)
Feb 16, 2012	4.480	4.550	4.380	4.440	33,685	-0.04(-0.89%)
Feb 15, 2012	4.750	4.750	4.410	4.480	83,123	-0.26(-5.49%)
Feb 14, 2012	4.660	4.750	4.660	4.740	14,100	+0.09(+1.94%)
Feb 13, 2012	4.750	4.750	4.650	4.650	15,200	-0.10(-2.11%)
Feb 10, 2012	4.760	4.760	4.750	4.750	3,400	+0.12(+2.59%)
Feb 09, 2012	4.800	4.800	4.630	4.630	4,000	-0.17(-3.54%)
Feb 08, 2012	4.770	4.800	4.580	4.800	9,441	+0.03(+0.63%)
Feb 07, 2012	4.820	4.950	4.700	4.770	6,500	-0.13(-2.65%)
Feb 06, 2012	4.740	4.950	4.740	4.900	3,605	+0.16(+3.38%)
Feb 03, 2012	5.000	5.040	4.710	4.740	8,778	+0.17(+3.72%)
Feb 02, 2012	4.400	4.570	4.400	4.570	7,555	-0.03(-0.65%)

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.