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

Ecosynthetix Inc (TSX: ECO )

4.850 +0.100 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 1.900 1.920 1.890 1.900 32,600 -0.01(-0.52%)
Apr 29, 2020 1.920 1.940 1.910 1.910 49,600 +0.00(+0.00%)
Apr 28, 2020 1.910 1.910 1.850 1.910 332,630 +0.00(+0.00%)
Apr 27, 2020 1.890 1.930 1.880 1.910 38,600 +0.03(+1.60%)
Apr 24, 2020 1.840 1.880 1.800 1.880 29,000 +0.05(+2.73%)
Apr 23, 2020 1.910 1.910 1.770 1.830 51,502 -0.07(-3.68%)
Apr 22, 2020 1.910 1.910 1.870 1.900 30,600 +0.05(+2.70%)
Apr 21, 2020 1.860 1.910 1.850 1.850 31,100 -0.03(-1.60%)
Apr 20, 2020 1.910 1.940 1.880 1.880 43,102 -0.07(-3.59%)
Apr 17, 2020 1.910 2.030 1.900 1.950 57,600 +0.06(+3.17%)
Apr 16, 2020 1.850 1.900 1.850 1.890 39,000 +0.02(+1.07%)
Apr 15, 2020 1.880 1.890 1.860 1.870 19,350 -0.04(-2.09%)
Apr 14, 2020 1.880 1.920 1.880 1.910 131,034 +0.01(+0.53%)
Apr 13, 2020 1.900 1.940 1.890 1.900 29,500 +0.03(+1.60%)
Apr 09, 2020 1.870 1.870 1.870 0 +0.05(+2.75%)
Apr 08, 2020 1.720 1.860 1.530 1.820 39,500 -0.01(-0.55%)
Apr 07, 2020 1.780 1.850 1.720 1.830 175,952 +0.07(+3.98%)
Apr 06, 2020 1.780 1.890 1.690 1.760 188,001 +0.06(+3.53%)
Apr 03, 2020 1.700 1.720 1.650 1.700 86,000 -0.05(-2.86%)
Apr 02, 2020 1.710 1.750 1.710 1.750 25,300 +0.04(+2.34%)
Apr 01, 2020 1.750 1.750 1.690 1.710 48,500 -0.04(-2.29%)
Mar 31, 2020 1.810 1.830 1.690 1.750 263,250 +0.01(+0.57%)
Mar 30, 2020 1.670 1.790 1.670 1.740 39,794 -0.02(-1.14%)
Mar 27, 2020 1.650 1.830 1.650 1.760 13,450 -0.05(-2.76%)
Mar 26, 2020 1.700 1.900 1.570 1.810 59,350 +0.06(+3.43%)
Mar 25, 2020 1.830 1.830 1.700 1.750 66,620 +0.05(+2.94%)
Mar 24, 2020 1.650 1.720 1.600 1.700 43,400 +0.15(+9.68%)
Mar 23, 2020 1.690 1.700 1.540 1.550 74,600 -0.10(-6.06%)
Mar 20, 2020 2.210 2.210 1.630 1.650 46,200 -0.05(-2.94%)
Mar 19, 2020 1.510 1.700 1.500 1.700 40,440 +0.16(+10.39%)
Mar 18, 2020 1.610 1.610 1.460 1.540 136,798 -0.10(-6.10%)
Mar 17, 2020 1.510 1.710 1.510 1.640 48,100 +0.07(+4.46%)
Mar 16, 2020 1.600 1.630 1.550 1.570 61,271 -0.15(-8.72%)
Mar 13, 2020 1.760 1.790 1.650 1.720 55,370 +0.02(+1.18%)
Mar 12, 2020 1.950 1.950 1.600 1.700 271,850 -0.30(-15.00%)
Mar 11, 2020 2.070 2.170 1.980 2.000 100,450 -0.14(-6.54%)
Mar 10, 2020 2.100 2.180 2.100 2.140 38,779 +0.05(+2.39%)
Mar 09, 2020 2.250 2.280 1.920 2.090 113,921 -0.29(-12.18%)
Mar 06, 2020 2.480 2.510 2.340 2.380 61,600 -0.09(-3.64%)
Mar 05, 2020 2.540 2.540 2.470 2.470 47,850 -0.08(-3.14%)
Mar 04, 2020 2.480 2.550 2.470 2.550 206,865 +0.08(+3.24%)
Mar 03, 2020 2.470 2.540 2.420 2.470 230,607 +0.01(+0.41%)
Mar 02, 2020 2.350 2.460 2.290 2.460 55,086 +0.08(+3.36%)
Feb 28, 2020 2.470 2.480 2.360 2.380 38,729 -0.07(-2.86%)
Feb 27, 2020 2.400 2.450 2.350 2.450 20,789 -0.06(-2.39%)
Feb 26, 2020 2.560 2.560 2.510 2.510 4,200 -0.05(-1.95%)
Feb 25, 2020 2.610 2.610 2.560 2.560 7,105 -0.04(-1.54%)
Feb 24, 2020 2.630 2.640 2.510 2.600 22,596 -0.04(-1.52%)
Feb 21, 2020 2.630 2.650 2.630 2.640 79,900 +0.05(+1.93%)
Feb 20, 2020 2.600 2.610 2.590 2.590 9,550 -0.01(-0.38%)
Feb 19, 2020 2.570 2.610 2.570 2.600 47,946 +0.03(+1.17%)
Feb 18, 2020 2.580 2.580 2.570 2.570 15,575 -0.01(-0.39%)
Feb 14, 2020 2.580 2.580 2.580 0 +0.00(+0.00%)
Feb 13, 2020 2.550 2.580 2.550 2.580 58,550 +0.03(+1.18%)
Feb 12, 2020 2.610 2.610 2.520 2.550 61,469 -0.07(-2.67%)
Feb 11, 2020 2.650 2.660 2.620 2.620 19,000 -0.04(-1.50%)
Feb 10, 2020 2.730 2.750 2.650 2.660 26,567 -0.03(-1.12%)
Feb 07, 2020 2.520 2.770 2.520 2.690 35,497 +0.10(+3.86%)
Feb 06, 2020 2.540 2.620 2.540 2.590 24,200 +0.00(+0.00%)
Feb 05, 2020 2.610 2.620 2.590 2.590 5,700 -0.04(-1.52%)
Feb 04, 2020 2.600 2.630 2.590 2.630 17,030 +0.09(+3.54%)
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.