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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.050 (-1.10%)
Streaming Delayed Price Updated: 3:34 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, 2014 2.160 2.200 2.100 2.100 4,825 -0.10(-4.55%)
Jul 30, 2014 2.180 2.200 2.180 2.200 4,100 -0.03(-1.35%)
Jul 29, 2014 2.270 2.300 2.220 2.230 4,501 +0.05(+2.29%)
Jul 28, 2014 2.090 2.200 2.090 2.180 8,450 +0.08(+3.81%)
Jul 25, 2014 2.090 2.100 2.090 2.100 2,301 +0.05(+2.44%)
Jul 24, 2014 1.970 2.060 1.970 2.050 37,700 +0.07(+3.54%)
Jul 23, 2014 2.030 2.030 1.970 1.980 16,400 -0.04(-1.98%)
Jul 22, 2014 2.070 2.080 2.010 2.020 6,389 -0.03(-1.46%)
Jul 21, 2014 2.090 2.090 2.050 2.050 2,668 -0.03(-1.44%)
Jul 18, 2014 2.080 2.080 2.080 2.080 1,040 +0.00(+0.00%)
Jul 17, 2014 2.080 2.080 2.080 2.080 1,080 +0.00(+0.00%)
Jul 16, 2014 2.050 2.080 2.050 2.080 8,700 -0.02(-0.95%)
Jul 15, 2014 2.100 2.100 2.100 2.100 2,300 +0.00(+0.00%)
Jul 14, 2014 2.130 2.130 2.090 2.100 3,325 +0.09(+4.48%)
Jul 11, 2014 2.050 2.050 2.010 2.010 4,260 +0.00(+0.00%)
Jul 10, 2014 2.070 2.070 2.000 2.010 8,050 -0.09(-4.29%)
Jul 08, 2014 2.100 2.100 50 -0.01(-0.47%)
Jul 07, 2014 2.120 2.120 2.110 2.110 1,000 -0.01(-0.47%)
Jul 04, 2014 2.100 2.120 2.100 2.120 3,975 +0.04(+1.92%)
Jul 03, 2014 2.120 2.120 2.080 2.080 1,809 -0.03(-1.42%)
Jul 02, 2014 2.100 2.140 2.100 2.110 20,049 +0.00(+0.00%)
Jun 30, 2014 2.110 2.110 2.110 0 +0.01(+0.48%)
Jun 27, 2014 2.100 2.100 2.100 2.100 4,602 +0.00(+0.00%)
Jun 26, 2014 2.090 2.130 2.090 2.100 46,400 +0.01(+0.48%)
Jun 25, 2014 2.090 2.100 2.090 2.090 9,071 +0.00(+0.00%)
Jun 24, 2014 2.100 2.120 2.050 2.090 33,259 +0.00(+0.00%)
Jun 23, 2014 2.100 2.150 2.080 2.090 10,029 -0.06(-2.79%)
Jun 20, 2014 2.100 2.230 2.100 2.150 13,145 +0.05(+2.38%)
Jun 19, 2014 2.130 2.150 2.100 2.100 3,576 +0.04(+1.94%)
Jun 18, 2014 2.090 2.100 2.050 2.060 9,365 +0.01(+0.49%)
Jun 17, 2014 2.140 2.140 2.050 2.050 7,681 -0.09(-4.21%)
Jun 16, 2014 2.130 2.150 2.130 2.140 4,600 +0.04(+1.90%)
Jun 13, 2014 2.120 2.120 2.100 2.100 7,981 +0.04(+1.94%)
Jun 12, 2014 2.180 2.200 2.060 2.060 53,911 -0.12(-5.50%)
Jun 11, 2014 2.180 2.200 2.180 2.180 6,831 +0.00(+0.00%)
Jun 10, 2014 2.230 2.230 2.180 2.180 12,642 -0.05(-2.24%)
Jun 06, 2014 2.190 2.240 2.190 2.230 48,433 +0.04(+1.83%)
Jun 05, 2014 2.150 2.230 2.120 2.190 58,932 +0.04(+1.86%)
Jun 04, 2014 2.150 2.160 2.120 2.150 3,000 +0.00(+0.00%)
Jun 03, 2014 2.250 2.270 2.150 2.150 54,362 -0.15(-6.52%)
Jun 02, 2014 2.300 2.300 2.250 2.300 8,108 +0.00(+0.00%)
May 30, 2014 2.310 2.340 2.260 2.300 20,262 -0.01(-0.43%)
May 29, 2014 2.350 2.350 2.310 2.310 22,550 +0.01(+0.43%)
May 28, 2014 2.380 2.380 2.270 2.300 41,411 -0.09(-3.77%)
May 27, 2014 2.380 2.420 2.380 2.390 7,945 +0.04(+1.70%)
May 23, 2014 2.350 2.350 2.350 0 -0.05(-2.08%)
May 22, 2014 2.370 2.470 2.370 2.400 6,100 +0.00(+0.00%)
May 21, 2014 2.400 2.400 2.400 2.400 10,591 -0.04(-1.64%)
May 20, 2014 2.390 2.440 2.390 2.440 6,992 +0.07(+2.95%)
May 16, 2014 2.370 2.370 2.370 0 +0.02(+0.85%)
May 15, 2014 2.400 2.400 2.350 2.350 10,381 -0.05(-2.08%)
May 14, 2014 2.400 2.420 2.370 2.400 5,685 +0.01(+0.42%)
May 13, 2014 2.400 2.400 2.390 2.390 14,850 +0.00(+0.00%)
May 12, 2014 2.400 2.400 2.390 2.390 6,300 +0.04(+1.70%)
May 09, 2014 2.450 2.450 2.350 2.350 37,601 -0.04(-1.67%)
May 08, 2014 2.380 2.490 2.380 2.390 63,320 +0.08(+3.46%)
May 07, 2014 2.500 2.500 2.310 2.310 41,061 -0.19(-7.60%)
May 06, 2014 2.480 2.500 2.480 2.500 4,000 +0.02(+0.81%)
May 05, 2014 2.520 2.520 2.480 2.480 44,500 -0.03(-1.20%)
May 02, 2014 2.530 2.600 2.500 2.510 49,147 -0.02(-0.79%)
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.