Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.120	3.290	3.120	3.280	6,444	+0.17(+5.47%)
Sep 27, 2012	3.200	3.200	3.070	3.110	12,562	-0.04(-1.27%)
Sep 26, 2012	3.190	3.280	3.150	3.150	2,200	-0.03(-0.94%)
Sep 25, 2012	3.250	3.250	3.180	3.180	3,511	-0.11(-3.34%)
Sep 24, 2012	3.450	3.450	3.240	3.290	118,645	-0.14(-4.08%)
Sep 21, 2012	3.470	3.600	3.420	3.430	73,805	-0.07(-2.00%)
Sep 20, 2012	3.430	3.500	3.430	3.500	17,806	+0.07(+2.04%)
Sep 19, 2012	3.300	3.430	3.300	3.430	4,571	+0.09(+2.69%)
Sep 18, 2012	3.480	3.500	3.260	3.340	48,900	-0.16(-4.57%)
Sep 17, 2012	3.500	3.500	3.480	3.500	20,790	+0.06(+1.74%)
Sep 14, 2012	3.450	3.450	3.440	3.440	29,825	-0.01(-0.29%)
Sep 13, 2012	3.420	3.450	3.400	3.450	17,740	-0.02(-0.58%)
Sep 12, 2012	3.660	3.660	3.400	3.470	52,500	-0.12(-3.34%)
Sep 11, 2012	3.570	3.650	3.570	3.590	86,900	+0.12(+3.46%)
Sep 10, 2012	3.610	3.610	3.470	3.470	9,500	-0.12(-3.34%)
Sep 07, 2012	3.550	3.800	3.550	3.590	12,000	+0.02(+0.56%)
Sep 06, 2012	3.670	3.680	3.500	3.570	61,216	-0.03(-0.83%)
Sep 05, 2012	3.650	3.850	3.600	3.600	34,215	-0.05(-1.37%)

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.