Indicators

Ecosynthetix Inc (TSX: ECO )

4.810 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.800	3.860	3.760	3.860	12,220	-0.02(-0.52%)
Jul 28, 2023	3.900	3.900	3.670	3.880	38,375	-0.03(-0.77%)
Jul 27, 2023	3.920	4.000	3.860	3.910	33,888	-0.09(-2.25%)
Jul 26, 2023	3.950	4.150	3.930	4.000	96,605	+0.04(+1.01%)
Jul 25, 2023	3.800	4.050	3.700	3.960	687,756	+0.35(+9.70%)
Jul 24, 2023	3.170	3.630	3.170	3.610	1,636,100	+0.43(+13.52%)
Jul 21, 2023	3.220	3.220	3.180	3.180	25,400	-0.03(-0.93%)
Jul 20, 2023	3.310	3.310	3.200	3.210	24,800	-0.10(-3.02%)
Jul 19, 2023	3.370	3.370	3.300	3.310	101,500	-0.08(-2.36%)
Jul 18, 2023	3.370	3.450	3.360	3.390	31,102	+0.03(+0.89%)
Jul 17, 2023	3.150	3.360	3.150	3.360	35,800	+0.17(+5.33%)
Jul 14, 2023	3.180	3.240	3.180	3.190	7,600	+0.04(+1.27%)
Jul 13, 2023	3.130	3.300	3.130	3.150	31,025	+0.02(+0.64%)
Jul 12, 2023	3.130	3.150	3.080	3.130	36,850	+0.01(+0.32%)
Jul 11, 2023	3.020	3.140	3.010	3.120	56,900	+0.09(+2.97%)
Jul 10, 2023	3.030	3.050	3.030	3.030	1,803	+0.00(+0.00%)
Jul 07, 2023	2.960	3.100	2.900	3.030	50,550	+0.02(+0.66%)
Jul 06, 2023	3.020	3.020	3.000	3.010	9,527	-0.03(-0.99%)
Jul 05, 2023	3.060	3.090	3.000	3.040	40,596	-0.02(-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.