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 (%)
Aug 31, 2023 4.200 4.230 4.070 4.230 51,810 -0.01(-0.24%)
Aug 30, 2023 4.180 4.260 4.140 4.240 73,200 +0.09(+2.17%)
Aug 29, 2023 4.200 4.310 4.150 4.150 52,470 -0.18(-4.16%)
Aug 28, 2023 4.250 4.330 4.160 4.330 23,611 +0.09(+2.12%)
Aug 25, 2023 4.380 4.380 4.150 4.240 150,911 -0.07(-1.62%)
Aug 24, 2023 4.460 4.460 4.240 4.310 71,659 -0.14(-3.15%)
Aug 23, 2023 4.450 4.500 4.350 4.450 133,888 +0.00(+0.00%)
Aug 22, 2023 4.250 4.450 4.220 4.450 1,024,291 +0.18(+4.22%)
Aug 21, 2023 4.280 4.290 4.200 4.270 103,993 +0.05(+1.18%)
Aug 18, 2023 3.900 4.220 3.890 4.220 109,527 +0.32(+8.21%)
Aug 17, 2023 3.700 3.950 3.700 3.900 29,964 +0.20(+5.41%)
Aug 16, 2023 3.450 3.730 3.450 3.700 114,545 +0.25(+7.25%)
Aug 15, 2023 3.830 3.830 3.370 3.450 43,582 -0.20(-5.48%)
Aug 14, 2023 3.720 3.760 3.650 3.650 16,726 -0.19(-4.95%)
Aug 11, 2023 3.800 3.850 3.750 3.840 17,300 +0.01(+0.26%)
Aug 10, 2023 3.830 3.830 3.790 3.830 7,300 +0.01(+0.26%)
Aug 09, 2023 3.990 3.990 3.780 3.820 17,210 +0.02(+0.53%)
Aug 08, 2023 3.660 3.920 3.660 3.800 25,005 +0.15(+4.11%)
Aug 04, 2023 3.650 0 -0.05(-1.35%)
Aug 03, 2023 3.690 3.700 3.650 3.700 181,660 -0.04(-1.07%)
Aug 02, 2023 3.760 3.770 3.700 3.740 13,251 -0.10(-2.60%)
Aug 01, 2023 3.790 3.900 3.750 3.840 47,300 -0.02(-0.52%)
Jul 31, 2023 3.800 3.860 3.760 3.860 12,220 -0.02(-0.52%)
Jul 28, 2023 3.900 3.900 3.670 3.880 38,375 -0.03(-0.77%)
Jul 27, 2023 3.920 4.000 3.860 3.910 33,888 -0.09(-2.25%)
Jul 26, 2023 3.950 4.150 3.930 4.000 96,605 +0.04(+1.01%)
Jul 25, 2023 3.800 4.050 3.700 3.960 687,756 +0.35(+9.70%)
Jul 24, 2023 3.170 3.630 3.170 3.610 1,636,100 +0.43(+13.52%)
Jul 21, 2023 3.220 3.220 3.180 3.180 25,400 -0.03(-0.93%)
Jul 20, 2023 3.310 3.310 3.200 3.210 24,800 -0.10(-3.02%)
Jul 19, 2023 3.370 3.370 3.300 3.310 101,500 -0.08(-2.36%)
Jul 18, 2023 3.370 3.450 3.360 3.390 31,102 +0.03(+0.89%)
Jul 17, 2023 3.150 3.360 3.150 3.360 35,800 +0.17(+5.33%)
Jul 14, 2023 3.180 3.240 3.180 3.190 7,600 +0.04(+1.27%)
Jul 13, 2023 3.130 3.300 3.130 3.150 31,025 +0.02(+0.64%)
Jul 12, 2023 3.130 3.150 3.080 3.130 36,850 +0.01(+0.32%)
Jul 11, 2023 3.020 3.140 3.010 3.120 56,900 +0.09(+2.97%)
Jul 10, 2023 3.030 3.050 3.030 3.030 1,803 +0.00(+0.00%)
Jul 07, 2023 2.960 3.100 2.900 3.030 50,550 +0.02(+0.66%)
Jul 06, 2023 3.020 3.020 3.000 3.010 9,527 -0.03(-0.99%)
Jul 05, 2023 3.060 3.090 3.000 3.040 40,596 -0.02(-0.65%)
Jul 04, 2023 3.060 3.060 3.060 3.060 500 +0.01(+0.33%)
Jun 30, 2023 3.050 0 -0.04(-1.29%)
Jun 29, 2023 3.070 3.180 3.070 3.090 13,011 +0.01(+0.32%)
Jun 28, 2023 3.190 3.190 3.070 3.080 9,200 -0.08(-2.53%)
Jun 27, 2023 3.150 3.180 3.050 3.160 14,100 -0.07(-2.17%)
Jun 26, 2023 3.220 3.240 3.110 3.230 6,800 -0.01(-0.31%)
Jun 23, 2023 3.400 3.410 3.220 3.240 16,700 -0.19(-5.54%)
Jun 22, 2023 3.480 3.490 3.380 3.430 33,500 -0.06(-1.72%)
Jun 21, 2023 3.460 3.540 3.430 3.490 11,690 +0.02(+0.58%)
Jun 20, 2023 3.400 3.500 3.250 3.470 102,200 +0.05(+1.46%)
Jun 19, 2023 3.250 3.420 3.210 3.420 22,543 +0.17(+5.23%)
Jun 16, 2023 3.030 3.280 3.010 3.250 20,300 +0.22(+7.26%)
Jun 15, 2023 3.010 3.060 3.000 3.030 13,700 +0.00(+0.00%)
Jun 14, 2023 2.950 3.030 2.950 3.030 53,000 +0.01(+0.33%)
Jun 13, 2023 2.990 3.050 2.970 3.020 16,160 +0.07(+2.37%)
Jun 12, 2023 2.930 2.980 2.930 2.950 9,400 +0.01(+0.34%)
Jun 09, 2023 2.870 2.940 2.870 2.940 4,800 +0.09(+3.16%)
Jun 08, 2023 2.840 2.870 2.840 2.850 10,157 -0.01(-0.35%)
Jun 07, 2023 2.760 2.910 2.750 2.860 50,908 +0.06(+2.14%)
Jun 06, 2023 2.850 2.850 2.800 2.800 12,700 -0.06(-2.10%)
Jun 05, 2023 2.860 2.860 2.860 2.860 32,203 -0.04(-1.38%)
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.