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

Ecosynthetix Inc (TSX: ECO )

4.560 +0.010 (+0.22%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 3.650 3.650 3.520 3.520 13,000 -0.13(-3.56%)
Jul 30, 2012 3.690 3.690 3.650 3.650 1,800 -0.04(-1.08%)
Jul 27, 2012 3.730 3.730 3.690 3.690 1,610 -0.04(-1.07%)
Jul 26, 2012 3.730 3.730 3.680 3.730 54,400 +0.00(+0.00%)
Jul 25, 2012 3.710 3.760 3.710 3.730 2,100 -0.04(-1.06%)
Jul 24, 2012 3.710 3.770 3.710 3.770 13,200 +0.02(+0.53%)
Jul 23, 2012 3.990 4.000 3.750 3.750 48,625 -0.15(-3.85%)
Jul 20, 2012 4.000 4.000 3.900 3.900 1,200 -0.10(-2.50%)
Jul 19, 2012 4.280 4.280 4.000 4.000 800 -0.13(-3.15%)
Jul 18, 2012 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 17, 2012 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 16, 2012 4.130 4.130 4.130 4.130 300 +0.00(+0.00%)
Jul 13, 2012 4.130 4.140 4.010 4.130 1,300 +0.04(+0.98%)
Jul 12, 2012 4.090 4.090 4.090 0 +0.00(+0.00%)
Jul 11, 2012 4.100 4.100 4.090 4.090 750 +0.01(+0.25%)
Jul 10, 2012 4.100 4.100 3.930 4.080 8,100 +0.08(+2.00%)
Jul 09, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 06, 2012 4.040 4.110 3.900 4.000 18,100 -0.25(-5.88%)
Jul 05, 2012 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 04, 2012 4.250 4.250 4.110 4.250 18,800 -0.12(-2.75%)
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.