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 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.770 2.780 2.750 2.750 1,900 -0.01(-0.36%)
Dec 27, 2013 2.830 2.830 2.610 2.760 8,600 -0.07(-2.47%)
Dec 24, 2013 2.830 2.830 2.830 0 -0.06(-2.08%)
Dec 23, 2013 2.890 2.890 2.890 2.890 198 +0.04(+1.40%)
Dec 20, 2013 2.940 2.950 2.850 2.850 13,795 -0.01(-0.35%)
Dec 19, 2013 2.980 2.980 2.800 2.860 38,130 -0.14(-4.67%)
Dec 18, 2013 3.080 3.100 3.000 3.000 19,500 -0.10(-3.23%)
Dec 17, 2013 3.070 3.100 2.990 3.100 20,399 +0.00(+0.00%)
Dec 16, 2013 3.170 3.170 3.000 3.100 22,013 +0.04(+1.31%)
Dec 13, 2013 3.180 3.180 3.060 3.060 1,200 -0.16(-4.97%)
Dec 12, 2013 3.220 3.220 3.220 3.220 322 -0.03(-0.92%)
Dec 11, 2013 3.110 3.250 3.110 3.250 51,630 +0.18(+5.86%)
Dec 10, 2013 3.030 3.200 3.030 3.070 15,550 -0.02(-0.65%)
Dec 09, 2013 3.010 3.110 3.000 3.090 21,784 +0.14(+4.75%)
Dec 06, 2013 2.990 3.050 2.950 2.950 5,550 +0.03(+1.03%)
Dec 05, 2013 2.950 2.950 2.900 2.920 22,374 -0.03(-1.02%)
Dec 04, 2013 3.060 3.060 2.910 2.950 7,800 -0.13(-4.22%)
Dec 02, 2013 3.080 3.080 3.080 0 -0.12(-3.75%)
Nov 29, 2013 3.270 3.300 3.020 3.200 19,100 -0.05(-1.54%)
Nov 28, 2013 3.240 3.340 3.200 3.250 2,200 +0.00(+0.00%)
Nov 27, 2013 3.300 3.300 3.250 3.250 1,200 -0.03(-0.91%)
Nov 26, 2013 3.160 3.400 3.100 3.280 98,600 +0.03(+0.92%)
Nov 25, 2013 3.250 3.250 3.250 3.250 850 +0.00(+0.00%)
Nov 22, 2013 3.210 3.310 3.200 3.250 48,300 +0.05(+1.56%)
Nov 21, 2013 3.050 3.350 3.050 3.200 2,252,697 +0.18(+5.96%)
Nov 20, 2013 3.030 3.030 3.020 3.020 1,100 +0.00(+0.17%)
Nov 19, 2013 3.080 3.080 3.015 3.015 1,300 -0.04(-1.47%)
Nov 18, 2013 3.190 3.210 3.060 3.060 4,400 -0.04(-1.29%)
Nov 15, 2013 3.060 3.100 3.010 3.100 7,444 +0.00(+0.00%)
Nov 14, 2013 3.000 3.140 3.000 3.100 11,400 +0.10(+3.33%)
Nov 12, 2013 2.980 3.000 2.860 3.000 14,572 +0.10(+3.45%)
Nov 11, 2013 2.780 2.900 2.780 2.900 2,935 +0.04(+1.40%)
Nov 08, 2013 2.670 2.900 2.650 2.860 43,100 +0.20(+7.52%)
Nov 07, 2013 2.800 2.970 2.660 2.660 6,750 -0.18(-6.34%)
Nov 06, 2013 2.940 3.000 2.800 2.840 14,750 -0.11(-3.73%)
Nov 05, 2013 2.950 3.000 2.800 2.950 11,700 +0.05(+1.72%)
Nov 04, 2013 3.160 3.180 2.900 2.900 28,465 -0.30(-9.38%)
Nov 01, 2013 3.250 3.300 3.200 3.200 5,378 -0.05(-1.54%)
Oct 31, 2013 3.400 3.400 3.250 3.250 6,600 -0.14(-4.13%)
Oct 30, 2013 3.400 3.400 3.390 3.390 200 +0.02(+0.59%)
Oct 29, 2013 3.350 3.400 3.330 3.370 9,564 +0.02(+0.60%)
Oct 28, 2013 3.390 3.390 3.350 3.350 4,500 -0.09(-2.62%)
Oct 25, 2013 3.400 3.440 3.400 3.440 5,430 +0.03(+0.88%)
Oct 24, 2013 3.410 3.410 3.400 3.410 3,300 -0.04(-1.16%)
Oct 23, 2013 3.340 3.490 3.340 3.450 29,650 -0.05(-1.43%)
Oct 22, 2013 3.530 3.600 3.500 3.500 1,650 -0.06(-1.69%)
Oct 21, 2013 3.550 3.560 3.550 3.560 300 +0.11(+3.19%)
Oct 18, 2013 3.460 3.600 3.310 3.450 22,535 -0.02(-0.58%)
Oct 17, 2013 3.580 3.580 3.470 3.470 6,704 -0.11(-3.07%)
Oct 16, 2013 3.630 3.630 3.580 3.580 821 -0.15(-4.02%)
Oct 15, 2013 3.690 3.750 3.690 3.730 6,103 +0.09(+2.47%)
Oct 11, 2013 3.640 3.640 3.640 0 +0.02(+0.55%)
Oct 10, 2013 3.650 3.650 3.600 3.620 960 +0.03(+0.84%)
Oct 09, 2013 3.600 3.650 3.500 3.590 6,123 -0.04(-1.10%)
Oct 08, 2013 3.790 3.920 3.550 3.630 4,720 +0.07(+1.97%)
Oct 07, 2013 3.800 3.800 3.550 3.560 11,300 -0.27(-7.05%)
Oct 04, 2013 3.630 3.880 3.630 3.830 12,150 +0.22(+6.09%)
Oct 03, 2013 3.660 3.680 3.570 3.610 2,663 -0.07(-1.90%)
Oct 02, 2013 3.620 3.760 3.480 3.680 11,889 +0.07(+1.94%)
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.