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, 2019 3.340 3.350 3.260 3.340 342,800 +0.01(+0.30%)
Jul 30, 2019 3.340 3.340 3.330 3.330 13,138 -0.01(-0.30%)
Jul 29, 2019 3.260 3.340 3.260 3.340 10,850 +0.00(+0.00%)
Jul 26, 2019 3.360 3.370 3.340 3.340 288,407 -0.04(-1.18%)
Jul 25, 2019 3.350 3.380 3.310 3.380 24,105 +0.00(+0.00%)
Jul 24, 2019 3.360 3.380 3.360 3.380 12,950 -0.01(-0.29%)
Jul 23, 2019 3.400 3.400 3.370 3.390 23,800 -0.01(-0.29%)
Jul 22, 2019 3.230 3.440 3.230 3.400 66,920 +0.13(+3.98%)
Jul 19, 2019 3.220 3.270 3.220 3.270 23,738 +0.03(+0.93%)
Jul 18, 2019 3.240 3.240 3.220 3.240 24,254 -0.02(-0.61%)
Jul 17, 2019 3.260 3.280 3.240 3.260 31,139 -0.01(-0.31%)
Jul 16, 2019 3.260 3.280 3.260 3.270 22,491 -0.01(-0.30%)
Jul 15, 2019 3.330 3.340 3.250 3.280 31,442 -0.03(-0.91%)
Jul 12, 2019 3.330 3.330 3.260 3.310 31,075 -0.02(-0.60%)
Jul 11, 2019 3.330 3.330 3.300 3.330 32,389 +0.00(+0.00%)
Jul 10, 2019 3.310 3.350 3.310 3.330 65,575 -0.01(-0.30%)
Jul 09, 2019 3.380 3.380 3.330 3.340 45,920 -0.03(-0.89%)
Jul 08, 2019 3.370 3.400 3.300 3.370 783,747 +0.05(+1.51%)
Jul 05, 2019 3.390 3.390 3.290 3.320 381,076 -0.08(-2.35%)
Jul 04, 2019 3.280 3.410 3.240 3.400 89,680 +0.19(+5.92%)
Jul 03, 2019 3.170 3.210 3.080 3.210 257,406 +0.13(+4.22%)
Jul 02, 2019 3.060 3.080 3.050 3.080 95,280 +0.01(+0.33%)
Jun 28, 2019 3.070 3.070 3.070 0 -0.01(-0.32%)
Jun 27, 2019 3.050 3.080 3.030 3.080 35,000 +0.02(+0.65%)
Jun 26, 2019 3.080 3.110 3.030 3.060 22,291 -0.03(-0.97%)
Jun 25, 2019 3.130 3.140 3.050 3.090 64,502 +0.00(+0.00%)
Jun 24, 2019 3.190 3.190 3.040 3.090 108,511 +0.03(+0.98%)
Jun 21, 2019 3.000 3.120 2.970 3.060 612,654 +0.05(+1.66%)
Jun 20, 2019 2.970 3.020 2.950 3.010 347,835 +0.04(+1.35%)
Jun 19, 2019 2.900 2.970 2.730 2.970 585,835 +0.07(+2.41%)
Jun 18, 2019 2.760 2.900 2.760 2.900 297,253 +0.14(+5.07%)
Jun 17, 2019 2.800 2.800 2.720 2.760 30,369 -0.05(-1.78%)
Jun 14, 2019 2.640 2.820 2.600 2.810 1,291,770 +0.16(+6.04%)
Jun 13, 2019 2.640 2.650 2.580 2.650 36,040 +0.10(+3.92%)
Jun 12, 2019 2.530 2.550 2.520 2.550 511,565 +0.00(+0.00%)
Jun 11, 2019 2.560 2.580 2.530 2.550 3,400 +0.00(+0.00%)
Jun 10, 2019 2.530 2.600 2.500 2.550 18,857 +0.02(+0.79%)
Jun 07, 2019 2.450 2.530 2.450 2.530 29,579 +0.07(+2.85%)
Jun 06, 2019 2.480 2.480 2.450 2.460 3,400 -0.03(-1.20%)
Jun 05, 2019 2.490 2.510 2.490 2.490 8,262 +0.01(+0.40%)
Jun 04, 2019 2.480 2.500 2.480 2.480 6,000 -0.05(-1.98%)
May 31, 2019 2.530 2.530 2.530 0 +0.06(+2.43%)
May 30, 2019 2.450 2.510 2.450 2.470 17,902 +0.06(+2.49%)
May 29, 2019 2.480 2.480 2.410 2.410 29,435 -0.07(-2.82%)
May 28, 2019 2.520 2.520 2.470 2.480 5,402 -0.06(-2.36%)
May 27, 2019 2.510 2.540 2.510 2.540 8,100 +0.02(+0.79%)
May 24, 2019 2.560 2.560 2.480 2.520 11,450 -0.02(-0.79%)
May 23, 2019 2.590 2.600 2.530 2.540 11,979 -0.03(-1.17%)
May 22, 2019 2.550 2.590 2.540 2.570 27,748 -0.03(-1.15%)
May 21, 2019 2.590 2.600 2.570 2.600 24,419 +0.00(+0.00%)
May 17, 2019 2.600 2.600 2.600 0 -0.01(-0.38%)
May 16, 2019 2.450 2.620 2.440 2.610 524,200 +0.15(+6.10%)
May 15, 2019 2.360 2.490 2.350 2.460 29,110 +0.10(+4.24%)
May 14, 2019 2.340 2.360 2.330 2.360 361,460 +0.03(+1.29%)
May 13, 2019 2.280 2.330 2.270 2.330 26,585 -0.04(-1.69%)
May 10, 2019 2.220 2.380 2.220 2.370 883,863 +0.16(+7.24%)
May 09, 2019 2.070 2.240 2.070 2.210 358,200 +0.13(+6.25%)
May 08, 2019 2.130 2.130 2.070 2.080 108,050 -0.09(-4.15%)
May 07, 2019 2.170 2.170 2.150 2.170 1,901 +0.00(+0.00%)
May 06, 2019 2.130 2.200 2.130 2.170 20,650 -0.06(-2.69%)
May 03, 2019 2.250 2.250 2.150 2.230 62,930 -0.03(-1.33%)
May 02, 2019 2.260 2.270 2.240 2.260 5,200 +0.02(+0.89%)
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.