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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2020 2.310 2.310 2.310 0 +0.03(+1.32%)
Jul 30, 2020 2.290 2.320 2.220 2.280 222,739 -0.12(-5.00%)
Jul 29, 2020 2.270 2.440 2.220 2.400 132,197 +0.10(+4.35%)
Jul 28, 2020 2.290 2.310 2.290 2.300 460,842 -0.04(-1.71%)
Jul 27, 2020 2.320 2.340 2.320 2.340 7,969 +0.04(+1.74%)
Jul 24, 2020 2.380 2.380 2.300 2.300 5,452 -0.10(-4.17%)
Jul 23, 2020 2.380 2.460 2.380 2.400 9,697 +0.02(+0.84%)
Jul 22, 2020 2.260 2.400 2.250 2.380 22,295 +0.13(+5.78%)
Jul 21, 2020 2.240 2.250 2.230 2.250 4,002 +0.00(+0.00%)
Jul 20, 2020 2.220 2.250 2.190 2.250 10,650 +0.02(+0.90%)
Jul 17, 2020 2.230 2.250 2.220 2.230 12,400 -0.02(-0.89%)
Jul 16, 2020 2.290 2.300 2.230 2.250 83,739 -0.09(-3.85%)
Jul 15, 2020 2.220 2.350 2.220 2.340 75,388 +0.14(+6.36%)
Jul 14, 2020 2.210 2.210 2.160 2.200 2,000 -0.03(-1.35%)
Jul 13, 2020 2.320 2.320 2.210 2.230 8,550 +0.00(+0.00%)
Jul 10, 2020 2.190 2.230 2.190 2.230 18,800 +0.03(+1.36%)
Jul 09, 2020 2.190 2.200 2.190 2.200 3,836 +0.00(+0.00%)
Jul 08, 2020 2.210 2.230 2.180 2.200 58,850 +0.01(+0.46%)
Jul 07, 2020 2.250 2.250 2.190 2.190 21,550 +0.00(+0.00%)
Jul 06, 2020 2.220 2.230 2.170 2.190 31,782 +0.01(+0.46%)
Jul 03, 2020 2.200 2.200 2.170 2.180 5,400 +0.01(+0.46%)
Jul 02, 2020 2.170 2.170 2.140 2.170 3,959 -0.03(-1.36%)
Jun 30, 2020 2.200 2.200 2.200 0 +0.11(+5.26%)
Jun 29, 2020 2.110 2.110 2.030 2.090 13,244 -0.02(-0.95%)
Jun 26, 2020 2.110 2.120 2.110 2.110 5,600 +0.00(+0.00%)
Jun 25, 2020 2.140 2.140 2.110 2.110 16,375 +0.04(+1.93%)
Jun 24, 2020 2.110 2.110 2.070 2.070 6,602 -0.06(-2.82%)
Jun 23, 2020 2.120 2.130 2.100 2.130 10,095 +0.03(+1.43%)
Jun 22, 2020 2.040 2.100 2.040 2.100 40,437 +0.06(+2.94%)
Jun 19, 2020 2.100 2.100 2.040 2.040 34,300 +0.03(+1.49%)
Jun 18, 2020 2.090 2.090 2.010 2.010 54,600 -0.05(-2.43%)
Jun 17, 2020 2.060 2.070 2.030 2.060 19,500 +0.01(+0.49%)
Jun 16, 2020 2.100 2.110 2.020 2.050 93,900 +0.01(+0.49%)
Jun 15, 2020 2.110 2.150 1.990 2.040 39,264 -0.03(-1.45%)
Jun 12, 2020 2.060 2.070 2.000 2.070 23,900 +0.02(+0.98%)
Jun 11, 2020 2.120 2.120 2.000 2.050 59,620 -0.07(-3.30%)
Jun 10, 2020 2.160 2.160 2.020 2.120 24,869 -0.04(-1.85%)
Jun 09, 2020 2.230 2.230 2.130 2.160 18,575 +0.00(+0.00%)
Jun 08, 2020 2.230 2.230 2.160 2.160 74,200 -0.06(-2.70%)
Jun 05, 2020 2.200 2.230 2.190 2.220 31,261 +0.05(+2.30%)
Jun 04, 2020 2.180 2.180 2.140 2.170 141,954 +0.00(+0.00%)
Jun 03, 2020 2.150 2.170 2.150 2.170 3,000 +0.02(+0.93%)
Jun 02, 2020 2.180 2.180 2.140 2.150 9,898 +0.01(+0.47%)
Jun 01, 2020 2.160 2.160 2.140 2.140 14,055 -0.02(-0.93%)
May 29, 2020 2.010 2.200 1.990 2.160 62,700 +0.17(+8.54%)
May 28, 2020 2.060 2.060 1.990 1.990 19,285 -0.07(-3.40%)
May 27, 2020 2.060 2.100 2.060 2.060 46,350 +0.01(+0.49%)
May 26, 2020 1.900 2.050 1.900 2.050 87,810 +0.16(+8.47%)
May 25, 2020 1.870 1.900 1.870 1.890 33,225 +0.04(+2.16%)
May 22, 2020 1.860 1.860 1.840 1.850 41,999 +0.00(+0.00%)
May 21, 2020 1.850 1.850 1.820 1.850 19,300 +0.00(+0.00%)
May 20, 2020 1.800 1.850 1.740 1.850 42,880 +0.05(+2.78%)
May 19, 2020 1.830 1.830 1.800 1.800 35,100 -0.02(-1.10%)
May 15, 2020 1.820 1.820 1.820 0 -0.02(-1.09%)
May 14, 2020 1.830 1.850 1.820 1.840 14,000 +0.04(+2.22%)
May 13, 2020 1.850 1.850 1.800 1.800 31,100 -0.07(-3.74%)
May 12, 2020 1.890 1.890 1.870 1.870 14,300 -0.02(-1.06%)
May 11, 2020 1.900 1.900 1.880 1.890 24,630 -0.06(-3.08%)
May 08, 2020 1.980 1.980 1.900 1.950 110,030 +0.00(+0.00%)
May 07, 2020 1.950 2.050 1.950 1.950 57,064 +0.03(+1.56%)
May 06, 2020 1.910 1.920 1.890 1.920 27,188 +0.04(+2.13%)
May 05, 2020 1.900 1.940 1.850 1.880 23,770 +0.04(+2.17%)
May 04, 2020 1.860 1.890 1.840 1.840 28,010 -0.05(-2.65%)
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.