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

Ecosynthetix Inc (TSX: ECO )

4.810 +0.310 (+6.89%)
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 (%)
May 31, 2012 4.390 4.440 4.120 4.120 20,540 -0.16(-3.74%)
May 30, 2012 4.330 4.430 4.230 4.280 541,925 -0.12(-2.73%)
May 29, 2012 4.420 4.480 4.390 4.400 1,600 -0.05(-1.12%)
May 28, 2012 4.410 4.870 4.410 4.450 9,900 +0.05(+1.14%)
May 25, 2012 4.500 4.500 4.360 4.400 27,100 -0.26(-5.58%)
May 24, 2012 4.200 4.670 4.200 4.660 272,456 +0.46(+10.95%)
May 23, 2012 4.090 4.200 4.060 4.200 61,800 +0.08(+1.94%)
May 22, 2012 4.200 4.200 4.120 4.120 4,300 -0.09(-2.14%)
May 18, 2012 4.210 4.210 4.210 0 +0.14(+3.44%)
May 17, 2012 4.000 4.600 4.000 4.070 1,314,871 -0.07(-1.69%)
May 16, 2012 4.200 4.540 3.850 4.140 709,375 -0.06(-1.43%)
May 15, 2012 4.400 4.480 4.200 4.200 22,700 -0.29(-6.46%)
May 14, 2012 4.710 4.710 4.350 4.490 50,831 -0.21(-4.47%)
May 11, 2012 4.700 4.800 4.700 4.700 4,400 -0.07(-1.47%)
May 10, 2012 4.810 4.810 4.670 4.770 11,200 -0.05(-1.04%)
May 09, 2012 4.810 4.970 4.750 4.820 122,598 -0.03(-0.62%)
May 08, 2012 4.810 4.850 4.800 4.850 22,800 +0.04(+0.83%)
May 07, 2012 4.880 4.990 4.760 4.810 18,500 -0.19(-3.80%)
May 04, 2012 5.000 5.180 4.990 5.000 44,300 +0.00(+0.00%)
May 03, 2012 4.860 5.000 4.820 5.000 45,850 +0.18(+3.73%)
May 02, 2012 4.870 5.000 4.820 4.820 11,200 -0.17(-3.41%)
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.