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

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
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 (%)
Dec 30, 2011 4.600 5.020 4.500 5.000 78,000 +0.20(+4.17%)
Dec 29, 2011 4.800 4.800 4.600 4.800 1,700 -0.15(-3.03%)
Dec 28, 2011 4.890 4.950 4.800 4.950 50,800 +0.01(+0.20%)
Dec 23, 2011 4.900 4.940 4.940 4.940 2,400 -0.06(-1.20%)
Dec 21, 2011 4.850 5.000 4.850 5.000 1,400 +0.15(+3.09%)
Dec 20, 2011 5.060 5.150 4.770 4.850 25,538 -0.25(-4.90%)
Dec 19, 2011 5.490 5.490 5.100 5.100 4,767 -0.05(-0.97%)
Dec 16, 2011 5.150 5.300 5.150 5.150 8,200 -0.13(-2.46%)
Dec 15, 2011 5.300 5.300 5.280 5.280 1,200 +0.18(+3.53%)
Dec 14, 2011 5.950 5.950 5.100 5.100 80,130 -0.95(-15.70%)
Dec 13, 2011 6.330 6.350 6.050 6.050 28,400 -0.44(-6.78%)
Dec 12, 2011 6.490 6.490 6.490 6.490 1,520 -0.01(-0.15%)
Dec 09, 2011 6.640 6.640 6.500 6.500 7,600 -0.12(-1.81%)
Dec 08, 2011 6.620 6.620 6.470 6.620 808 +0.07(+1.07%)
Dec 07, 2011 6.700 6.700 6.550 6.550 4,600 -0.15(-2.24%)
Dec 06, 2011 6.690 6.700 6.480 6.700 4,500 +0.29(+4.52%)
Dec 05, 2011 6.800 6.800 6.410 6.410 23,100 -0.39(-5.74%)
Dec 02, 2011 7.000 7.000 6.800 6.800 10,600 -0.20(-2.86%)
Dec 01, 2011 7.000 7.000 6.900 7.000 9,370 +0.00(+0.00%)
Nov 30, 2011 7.070 7.070 6.850 7.000 26,530 -0.07(-0.99%)
Nov 29, 2011 7.000 7.100 7.000 7.070 10,900 +0.06(+0.86%)
Nov 28, 2011 7.040 7.250 7.000 7.010 14,000 +0.01(+0.14%)
Nov 25, 2011 7.050 7.050 6.680 7.000 13,100 +0.09(+1.30%)
Nov 24, 2011 7.000 7.150 6.910 6.910 15,000 -0.29(-4.03%)
Nov 23, 2011 6.900 7.240 6.900 7.200 23,750 +0.10(+1.41%)
Nov 22, 2011 6.960 7.200 6.900 7.100 21,144 -0.15(-2.07%)
Nov 21, 2011 7.250 7.250 7.010 7.250 28,780 -0.25(-3.33%)
Nov 18, 2011 7.430 7.500 6.700 7.500 341,994 +0.06(+0.81%)
Nov 17, 2011 6.950 7.490 6.750 7.440 16,600 +0.44(+6.29%)
Nov 16, 2011 7.400 7.400 7.000 7.000 39,550 -0.90(-11.39%)
Nov 15, 2011 7.000 7.900 6.730 7.900 83,600 +0.41(+5.47%)
Nov 14, 2011 7.490 7.490 7.490 0 +0.00(+0.00%)
Nov 11, 2011 7.050 7.490 7.050 7.490 6,900 +0.44(+6.24%)
Nov 10, 2011 7.490 7.490 7.050 7.050 2,700 -0.25(-3.42%)
Nov 09, 2011 7.320 7.320 7.000 7.300 2,275 +0.30(+4.29%)
Nov 08, 2011 7.200 7.200 6.870 7.000 23,849 -0.50(-6.67%)
Nov 07, 2011 7.600 7.850 7.410 7.500 30,350 -0.32(-4.09%)
Nov 04, 2011 6.600 8.220 6.350 7.820 397,000 +1.32(+20.31%)
Nov 03, 2011 6.700 6.750 6.500 6.500 533,233 -0.23(-3.42%)
Nov 02, 2011 6.750 6.750 6.500 6.730 6,100 -0.27(-3.86%)
Nov 01, 2011 7.000 7.000 6.900 7.000 2,170 -0.24(-3.31%)
Oct 31, 2011 7.250 7.250 6.900 7.240 14,517 -0.11(-1.50%)
Oct 28, 2011 7.220 7.350 6.900 7.350 21,296 +0.00(+0.00%)
Oct 27, 2011 7.300 7.350 7.220 7.350 6,200 +0.05(+0.68%)
Oct 26, 2011 7.300 7.350 7.300 7.300 8,500 +0.00(+0.00%)
Oct 25, 2011 7.350 7.350 7.200 7.300 8,500 -0.05(-0.68%)
Oct 24, 2011 7.350 7.350 7.350 7.350 13,415 -0.15(-2.00%)
Oct 21, 2011 7.600 7.750 7.500 7.500 6,250 +0.00(+0.00%)
Oct 20, 2011 7.500 7.500 7.250 7.500 3,300 +0.30(+4.17%)
Oct 19, 2011 7.650 7.650 7.200 7.200 3,380 -0.05(-0.69%)
Oct 18, 2011 7.250 7.250 7.250 7.250 15,100 -0.25(-3.33%)
Oct 17, 2011 7.400 7.500 7.250 7.500 11,600 +0.08(+1.08%)
Oct 14, 2011 7.500 7.500 7.420 7.420 5,700 -0.08(-1.07%)
Oct 13, 2011 7.500 7.500 7.460 7.500 3,111 -0.20(-2.60%)
Oct 12, 2011 7.940 7.940 7.650 7.700 20,500 +0.14(+1.85%)
Oct 11, 2011 7.780 7.800 7.440 7.560 20,410 +0.31(+4.28%)
Oct 07, 2011 7.500 7.900 7.250 7.250 92,900 -0.10(-1.36%)
Oct 06, 2011 7.050 7.500 7.000 7.350 22,100 -0.05(-0.68%)
Oct 05, 2011 7.400 7.400 7.400 7.400 1,200 -0.10(-1.33%)
Oct 04, 2011 7.010 7.700 7.010 7.500 3,100 +0.49(+6.99%)
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.