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 (%)
Jul 29, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Jul 27, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 26, 2016 1.640 1.640 1.460 1.500 81,000 -0.10(-6.25%)
Jul 25, 2016 1.550 1.640 1.550 1.600 3,750 +0.06(+3.90%)
Jul 22, 2016 1.660 1.660 1.540 1.540 13,260 +0.01(+0.65%)
Jul 21, 2016 1.630 1.630 1.510 1.530 49,800 -0.17(-10.00%)
Jul 20, 2016 1.600 1.700 1.600 1.700 12,625 +0.05(+3.03%)
Jul 18, 2016 1.650 1.650 1.650 0 -0.05(-2.94%)
Jul 15, 2016 1.700 1.700 1.670 1.700 28,800 +0.00(+0.00%)
Jul 14, 2016 1.740 1.740 1.700 1.700 1,500 +0.00(+0.00%)
Jul 13, 2016 1.800 1.800 1.700 1.700 7,341 -0.12(-6.85%)
Jul 12, 2016 1.850 1.850 1.825 1.825 13,000 +0.02(+1.39%)
Jul 11, 2016 1.640 1.850 1.640 1.800 5,655 +0.21(+13.21%)
Jul 08, 2016 1.570 1.590 1.570 1.590 14,530 +0.00(+0.00%)
Jul 07, 2016 1.560 1.590 1.560 1.590 16,700 +0.01(+0.63%)
Jul 05, 2016 1.580 1.580 1.580 1.580 100 -0.01(-0.63%)
Jul 04, 2016 1.500 1.590 1.500 1.590 23,000 +0.09(+6.00%)
Jun 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2016 1.380 1.500 1.380 1.500 12,800 +0.10(+7.14%)
Jun 28, 2016 1.400 1.400 1.350 1.400 7,400 +0.00(+0.00%)
Jun 24, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 22, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 21, 2016 1.430 1.580 1.420 1.420 113,986 +0.02(+1.43%)
Jun 16, 2016 1.400 1.400 1.400 0 -0.01(-0.71%)
Jun 15, 2016 1.450 1.470 1.400 1.410 9,400 +0.01(+0.71%)
Jun 14, 2016 1.370 1.400 1.370 1.400 1,800 +0.00(+0.00%)
Jun 13, 2016 1.400 1.430 1.400 1.400 700 +0.00(+0.00%)
Jun 10, 2016 1.400 1.400 1.400 1.400 12,000 +0.00(+0.00%)
Jun 09, 2016 1.410 1.410 1.300 1.400 26,100 -0.04(-2.78%)
Jun 08, 2016 1.380 1.440 1.380 1.440 8,300 +0.04(+2.86%)
Jun 07, 2016 1.400 1.470 1.370 1.400 4,900 -0.03(-2.10%)
Jun 06, 2016 1.450 1.470 1.430 1.430 6,120 -0.02(-1.38%)
Jun 03, 2016 1.370 1.450 1.370 1.450 700 +0.05(+3.57%)
Jun 02, 2016 1.400 1.440 1.370 1.400 7,500 -0.04(-2.78%)
Jun 01, 2016 1.420 1.440 1.350 1.440 22,500 -0.01(-0.69%)
May 31, 2016 1.480 1.505 1.450 1.450 38,700 +0.00(+0.00%)
May 30, 2016 1.360 1.470 1.360 1.450 8,301 +0.00(+0.00%)
May 27, 2016 1.450 1.480 1.450 1.450 20,100 +0.00(+0.00%)
May 26, 2016 1.300 1.480 1.290 1.450 38,300 +0.06(+4.32%)
May 25, 2016 1.320 1.400 1.280 1.390 44,200 +0.09(+6.92%)
May 24, 2016 1.260 1.300 1.260 1.300 900 +0.01(+0.78%)
May 20, 2016 1.290 1.290 1.290 0 -0.03(-2.27%)
May 19, 2016 1.340 1.400 1.320 1.320 25,500 -0.03(-2.22%)
May 18, 2016 1.500 1.520 1.350 1.350 12,900 -0.07(-4.93%)
May 17, 2016 1.490 1.490 1.340 1.420 274,984 -0.04(-2.74%)
May 16, 2016 1.460 1.500 1.460 1.460 28,750 -0.04(-2.67%)
May 13, 2016 1.500 1.500 1.500 1.500 39,700 -0.02(-1.32%)
May 12, 2016 1.400 1.600 1.400 1.520 182,100 +0.13(+9.35%)
May 11, 2016 1.410 1.420 1.350 1.390 204,943 +0.04(+2.96%)
May 10, 2016 1.390 1.410 1.350 1.350 24,800 -0.01(-0.74%)
May 09, 2016 1.390 1.390 1.350 1.360 32,600 +0.01(+0.74%)
May 06, 2016 1.320 1.390 1.320 1.350 293,150 +0.00(+0.00%)
May 05, 2016 1.370 1.370 1.350 1.350 6,000 +0.00(+0.00%)
May 04, 2016 1.380 1.410 1.350 1.350 103,785 -0.02(-1.46%)
May 03, 2016 1.370 1.390 1.370 1.370 63,862 +0.07(+5.38%)
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.