Indicators

Ecosynthetix Inc (TSX: ECO )

4.780 +0.030 (+0.63%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.050	5.050	5.000	5.000	1,500	-0.04(-0.79%)
Apr 27, 2012	5.060	5.060	5.040	5.040	19,400	-0.02(-0.40%)
Apr 26, 2012	4.970	5.060	4.970	5.060	4,089	+0.13(+2.64%)
Apr 25, 2012	4.880	5.040	4.880	4.930	9,200	-0.02(-0.40%)
Apr 24, 2012	5.020	5.070	4.950	4.950	42,704	-0.12(-2.37%)
Apr 23, 2012	5.070	5.070	5.070	5.070	2,020	-0.03(-0.59%)
Apr 20, 2012	5.110	5.190	5.100	5.100	13,000	-0.09(-1.73%)
Apr 19, 2012	5.100	5.190	5.100	5.190	3,264	-0.01(-0.19%)
Apr 18, 2012	5.280	5.280	5.150	5.200	16,000	-0.12(-2.26%)
Apr 17, 2012	5.300	5.350	5.300	5.320	32,600	+0.02(+0.38%)
Apr 16, 2012	5.310	5.350	5.300	5.300	5,799	+0.05(+0.95%)
Apr 13, 2012	5.350	5.480	5.250	5.250	2,060	-0.08(-1.50%)
Apr 12, 2012	5.280	5.420	5.280	5.330	53,800	+0.10(+1.91%)
Apr 11, 2012	5.250	5.250	5.230	5.230	1,000	-0.02(-0.38%)
Apr 10, 2012	5.320	5.350	5.250	5.250	9,500	-0.09(-1.69%)
Apr 09, 2012	5.260	5.390	5.260	5.340	4,797	-0.05(-0.93%)
Apr 05, 2012	5.470	5.480	5.390	5.390	1,800	+0.00(+0.00%)
Apr 04, 2012	5.430	5.430	5.300	5.390	16,932	-0.05(-0.92%)
Apr 03, 2012	5.560	5.560	5.430	5.440	4,100	-0.16(-2.86%)

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.