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, 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%)
Apr 02, 2012 5.770 5.770 5.430 5.600 44,012 +0.04(+0.72%)
Mar 30, 2012 5.620 5.760 5.550 5.560 55,327 -0.02(-0.36%)
Mar 29, 2012 5.590 5.590 5.580 5.580 1,150 -0.22(-3.79%)
Mar 28, 2012 5.860 5.860 5.760 5.800 12,616 -0.06(-1.02%)
Mar 27, 2012 5.970 6.000 5.830 5.860 21,803 -0.09(-1.51%)
Mar 26, 2012 6.120 6.120 5.900 5.950 9,025 -0.05(-0.83%)
Mar 23, 2012 6.170 6.170 6.000 6.000 5,650 -0.18(-2.91%)
Mar 22, 2012 6.160 6.470 6.160 6.180 26,275 -0.02(-0.32%)
Mar 21, 2012 5.890 6.230 5.830 6.200 118,841 +0.30(+5.08%)
Mar 20, 2012 5.920 5.970 5.860 5.900 4,900 -0.07(-1.17%)
Mar 19, 2012 6.090 6.100 5.910 5.970 4,554 -0.02(-0.33%)
Mar 16, 2012 6.200 6.200 5.900 5.990 29,236 -0.01(-0.17%)
Mar 15, 2012 6.000 6.200 5.940 6.000 59,039 +0.09(+1.52%)
Mar 14, 2012 6.080 6.240 5.720 5.910 70,570 -0.09(-1.50%)
Mar 13, 2012 5.770 6.000 5.750 6.000 113,197 +0.25(+4.35%)
Mar 12, 2012 5.920 6.140 5.700 5.750 66,710 +0.10(+1.77%)
Mar 09, 2012 5.240 6.580 5.240 5.650 352,889 +0.48(+9.28%)
Mar 08, 2012 4.840 5.380 4.760 5.170 304,100 +0.33(+6.82%)
Mar 07, 2012 4.870 4.870 4.500 4.840 48,793 +0.11(+2.33%)
Mar 06, 2012 4.890 4.900 4.650 4.730 16,700 +0.07(+1.50%)
Mar 05, 2012 4.670 4.820 4.590 4.660 214,031 -0.11(-2.31%)
Mar 02, 2012 5.000 5.000 4.760 4.770 22,739 -0.21(-4.22%)
Mar 01, 2012 4.960 4.980 4.830 4.980 11,200 +0.01(+0.20%)
Feb 29, 2012 5.180 5.200 4.960 4.970 157,826 -0.17(-3.31%)
Feb 28, 2012 5.260 5.260 5.130 5.140 59,206 +0.11(+2.19%)
Feb 27, 2012 4.810 5.340 4.700 5.030 100,699 +0.23(+4.79%)
Feb 24, 2012 4.660 4.800 4.630 4.800 19,722 +0.10(+2.13%)
Feb 23, 2012 4.800 4.800 4.680 4.700 593,232 -0.02(-0.42%)
Feb 22, 2012 4.760 4.800 4.610 4.720 137,485 +0.17(+3.74%)
Feb 21, 2012 4.650 4.650 4.550 4.550 12,000 -0.10(-2.15%)
Feb 17, 2012 4.650 4.650 4.650 0 +0.21(+4.73%)
Feb 16, 2012 4.480 4.550 4.380 4.440 33,685 -0.04(-0.89%)
Feb 15, 2012 4.750 4.750 4.410 4.480 83,123 -0.26(-5.49%)
Feb 14, 2012 4.660 4.750 4.660 4.740 14,100 +0.09(+1.94%)
Feb 13, 2012 4.750 4.750 4.650 4.650 15,200 -0.10(-2.11%)
Feb 10, 2012 4.760 4.760 4.750 4.750 3,400 +0.12(+2.59%)
Feb 09, 2012 4.800 4.800 4.630 4.630 4,000 -0.17(-3.54%)
Feb 08, 2012 4.770 4.800 4.580 4.800 9,441 +0.03(+0.63%)
Feb 07, 2012 4.820 4.950 4.700 4.770 6,500 -0.13(-2.65%)
Feb 06, 2012 4.740 4.950 4.740 4.900 3,605 +0.16(+3.38%)
Feb 03, 2012 5.000 5.040 4.710 4.740 8,778 +0.17(+3.72%)
Feb 02, 2012 4.400 4.570 4.400 4.570 7,555 -0.03(-0.65%)
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.