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 (%)
Feb 26, 2021 4.950 4.970 4.800 4.920 41,578 -0.03(-0.61%)
Feb 25, 2021 5.040 5.100 4.950 4.950 23,207 -0.09(-1.79%)
Feb 24, 2021 5.000 5.090 4.960 5.040 36,890 +0.01(+0.20%)
Feb 23, 2021 5.070 5.080 4.870 5.030 49,707 -0.07(-1.37%)
Feb 22, 2021 5.100 5.120 5.050 5.100 120,491 +0.04(+0.79%)
Feb 19, 2021 5.010 5.100 5.010 5.060 362,141 +0.07(+1.40%)
Feb 18, 2021 4.980 5.060 4.940 4.990 47,550 -0.04(-0.80%)
Feb 17, 2021 5.090 5.140 4.970 5.030 35,863 -0.09(-1.76%)
Feb 16, 2021 5.180 5.200 5.080 5.120 418,458 -0.10(-1.92%)
Feb 12, 2021 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 11, 2021 5.220 5.230 5.180 5.220 148,498 +0.03(+0.58%)
Feb 10, 2021 5.220 5.250 5.110 5.190 60,242 -0.06(-1.14%)
Feb 09, 2021 5.200 5.300 5.190 5.250 90,721 +0.08(+1.55%)
Feb 08, 2021 4.900 5.230 4.900 5.170 1,133,615 +0.28(+5.73%)
Feb 05, 2021 4.890 4.940 4.810 4.890 49,751 +0.00(+0.00%)
Feb 04, 2021 4.920 4.920 4.800 4.890 156,792 +0.04(+0.82%)
Feb 03, 2021 4.840 4.910 4.800 4.850 129,469 +0.01(+0.21%)
Feb 02, 2021 4.860 4.900 4.800 4.840 36,491 -0.02(-0.41%)
Feb 01, 2021 4.850 4.990 4.850 4.860 59,695 +0.06(+1.25%)
Jan 29, 2021 4.720 5.160 4.720 4.800 704,609 +0.01(+0.21%)
Jan 28, 2021 4.140 4.910 4.080 4.790 896,504 +0.63(+15.14%)
Jan 27, 2021 4.090 4.160 4.030 4.160 150,116 +0.01(+0.24%)
Jan 26, 2021 4.030 4.160 4.030 4.150 212,079 +0.07(+1.72%)
Jan 25, 2021 4.180 4.180 4.030 4.080 46,162 -0.05(-1.21%)
Jan 22, 2021 4.170 4.170 4.110 4.130 13,297 -0.02(-0.48%)
Jan 21, 2021 4.190 4.190 3.900 4.150 391,582 -0.01(-0.24%)
Jan 20, 2021 4.180 4.190 4.110 4.160 35,760 +0.00(+0.00%)
Jan 19, 2021 4.150 4.190 4.110 4.160 105,433 +0.03(+0.73%)
Jan 18, 2021 4.050 4.130 4.040 4.130 25,353 +0.04(+0.98%)
Jan 15, 2021 4.100 4.120 4.050 4.090 149,385 +0.00(+0.00%)
Jan 14, 2021 4.060 4.110 4.000 4.090 36,774 +0.02(+0.49%)
Jan 13, 2021 4.010 4.080 4.000 4.070 22,040 +0.00(+0.00%)
Jan 12, 2021 4.120 4.120 4.000 4.070 39,082 -0.03(-0.73%)
Jan 11, 2021 3.890 4.130 3.890 4.100 197,879 +0.14(+3.54%)
Jan 08, 2021 4.000 4.010 3.840 3.960 35,236 -0.11(-2.70%)
Jan 07, 2021 4.140 4.140 4.000 4.070 141,266 +0.04(+0.99%)
Jan 06, 2021 4.050 4.200 3.990 4.030 92,337 -0.02(-0.49%)
Jan 05, 2021 3.750 4.080 3.740 4.050 454,006 +0.27(+7.14%)
Jan 04, 2021 3.690 3.850 3.690 3.780 63,608 +0.09(+2.44%)
Dec 31, 2020 3.690 3.690 3.690 0 -0.04(-1.07%)
Dec 30, 2020 3.790 3.910 3.700 3.730 423,939 +0.03(+0.81%)
Dec 29, 2020 3.500 3.700 3.450 3.700 407,618 +0.20(+5.71%)
Dec 24, 2020 3.500 3.500 3.500 0 +0.03(+0.86%)
Dec 23, 2020 3.200 3.500 3.150 3.470 79,134 +0.15(+4.52%)
Dec 22, 2020 3.050 3.360 3.050 3.320 124,261 +0.28(+9.21%)
Dec 21, 2020 3.000 3.040 2.920 3.040 74,968 -0.01(-0.33%)
Dec 18, 2020 2.850 3.050 2.820 3.050 820,666 +0.20(+7.02%)
Dec 17, 2020 2.850 2.880 2.850 2.850 500,693 +0.02(+0.71%)
Dec 16, 2020 2.850 2.860 2.770 2.830 130,640 +0.00(+0.00%)
Dec 15, 2020 2.900 2.900 2.830 2.830 45,900 -0.04(-1.39%)
Dec 14, 2020 2.900 2.910 2.850 2.870 84,523 -0.01(-0.35%)
Dec 11, 2020 2.850 2.920 2.830 2.880 222,954 +0.03(+1.05%)
Dec 10, 2020 2.820 2.900 2.750 2.850 121,150 -0.02(-0.70%)
Dec 09, 2020 2.930 2.930 2.840 2.870 163,120 -0.02(-0.69%)
Dec 08, 2020 2.930 2.930 2.890 2.890 55,498 +0.00(+0.00%)
Dec 07, 2020 2.930 2.950 2.890 2.890 90,207 -0.04(-1.37%)
Dec 04, 2020 2.980 3.000 2.910 2.930 548,301 -0.06(-2.01%)
Dec 03, 2020 3.050 3.050 2.960 2.990 79,225 -0.06(-1.97%)
Dec 02, 2020 3.060 3.090 2.990 3.050 393,315 -0.05(-1.61%)
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.