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 (%)
Jul 31, 2012 3.650 3.650 3.520 3.520 13,000 -0.13(-3.56%)
Jul 30, 2012 3.690 3.690 3.650 3.650 1,800 -0.04(-1.08%)
Jul 27, 2012 3.730 3.730 3.690 3.690 1,610 -0.04(-1.07%)
Jul 26, 2012 3.730 3.730 3.680 3.730 54,400 +0.00(+0.00%)
Jul 25, 2012 3.710 3.760 3.710 3.730 2,100 -0.04(-1.06%)
Jul 24, 2012 3.710 3.770 3.710 3.770 13,200 +0.02(+0.53%)
Jul 23, 2012 3.990 4.000 3.750 3.750 48,625 -0.15(-3.85%)
Jul 20, 2012 4.000 4.000 3.900 3.900 1,200 -0.10(-2.50%)
Jul 19, 2012 4.280 4.280 4.000 4.000 800 -0.13(-3.15%)
Jul 18, 2012 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 17, 2012 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 16, 2012 4.130 4.130 4.130 4.130 300 +0.00(+0.00%)
Jul 13, 2012 4.130 4.140 4.010 4.130 1,300 +0.04(+0.98%)
Jul 12, 2012 4.090 4.090 4.090 0 +0.00(+0.00%)
Jul 11, 2012 4.100 4.100 4.090 4.090 750 +0.01(+0.25%)
Jul 10, 2012 4.100 4.100 3.930 4.080 8,100 +0.08(+2.00%)
Jul 09, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 06, 2012 4.040 4.110 3.900 4.000 18,100 -0.25(-5.88%)
Jul 05, 2012 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 04, 2012 4.250 4.250 4.110 4.250 18,800 -0.12(-2.75%)
Jul 03, 2012 4.000 4.380 4.000 4.370 28,590 +0.47(+12.05%)
Jun 29, 2012 3.900 3.900 3.900 0 +0.05(+1.30%)
Jun 28, 2012 3.970 3.970 3.840 3.850 21,249 -0.12(-3.02%)
Jun 27, 2012 4.000 4.020 3.960 3.970 55,300 -0.03(-0.75%)
Jun 26, 2012 4.020 4.020 3.990 4.000 49,600 -0.02(-0.50%)
Jun 25, 2012 4.080 4.090 4.020 4.020 10,837 -0.01(-0.25%)
Jun 22, 2012 4.050 4.050 4.030 4.030 25,500 +0.01(+0.25%)
Jun 21, 2012 4.210 4.210 4.020 4.020 26,480 -0.25(-5.85%)
Jun 20, 2012 4.270 4.270 4.270 4.270 2,000 -0.12(-2.73%)
Jun 19, 2012 4.390 4.390 4.390 0 +0.00(+0.00%)
Jun 18, 2012 4.140 4.390 4.120 4.390 1,909 +0.28(+6.81%)
Jun 15, 2012 4.130 4.250 4.110 4.110 2,809 -0.05(-1.20%)
Jun 14, 2012 4.170 4.250 4.070 4.160 26,841 -0.18(-4.15%)
Jun 13, 2012 4.300 4.360 4.300 4.340 2,200 -0.02(-0.46%)
Jun 12, 2012 4.350 4.360 4.210 4.360 15,300 +0.00(+0.00%)
Jun 11, 2012 4.360 4.360 4.360 0 +0.00(+0.00%)
Jun 08, 2012 4.390 4.400 4.310 4.360 2,500 +0.06(+1.40%)
Jun 07, 2012 4.350 4.420 4.260 4.300 11,050 +0.00(+0.00%)
Jun 06, 2012 4.230 4.780 4.230 4.300 121,475 +0.04(+0.94%)
Jun 05, 2012 4.430 4.430 4.140 4.260 50,464 -0.03(-0.70%)
Jun 04, 2012 4.070 4.380 4.070 4.290 600 +0.19(+4.63%)
Jun 02, 2012 4.120 4.120 4.050 4.100 4,500 +0.00(+0.00%)
Jun 01, 2012 4.120 4.120 4.050 4.100 4,500 -0.02(-0.49%)
May 31, 2012 4.390 4.440 4.120 4.120 20,540 -0.16(-3.74%)
May 30, 2012 4.330 4.430 4.230 4.280 541,925 -0.12(-2.73%)
May 29, 2012 4.420 4.480 4.390 4.400 1,600 -0.05(-1.12%)
May 28, 2012 4.410 4.870 4.410 4.450 9,900 +0.05(+1.14%)
May 25, 2012 4.500 4.500 4.360 4.400 27,100 -0.26(-5.58%)
May 24, 2012 4.200 4.670 4.200 4.660 272,456 +0.46(+10.95%)
May 23, 2012 4.090 4.200 4.060 4.200 61,800 +0.08(+1.94%)
May 22, 2012 4.200 4.200 4.120 4.120 4,300 -0.09(-2.14%)
May 18, 2012 4.210 4.210 4.210 0 +0.14(+3.44%)
May 17, 2012 4.000 4.600 4.000 4.070 1,314,871 -0.07(-1.69%)
May 16, 2012 4.200 4.540 3.850 4.140 709,375 -0.06(-1.43%)
May 15, 2012 4.400 4.480 4.200 4.200 22,700 -0.29(-6.46%)
May 14, 2012 4.710 4.710 4.350 4.490 50,831 -0.21(-4.47%)
May 11, 2012 4.700 4.800 4.700 4.700 4,400 -0.07(-1.47%)
May 10, 2012 4.810 4.810 4.670 4.770 11,200 -0.05(-1.04%)
May 09, 2012 4.810 4.970 4.750 4.820 122,598 -0.03(-0.62%)
May 08, 2012 4.810 4.850 4.800 4.850 22,800 +0.04(+0.83%)
May 07, 2012 4.880 4.990 4.760 4.810 18,500 -0.19(-3.80%)
May 04, 2012 5.000 5.180 4.990 5.000 44,300 +0.00(+0.00%)
May 03, 2012 4.860 5.000 4.820 5.000 45,850 +0.18(+3.73%)
May 02, 2012 4.870 5.000 4.820 4.820 11,200 -0.17(-3.41%)
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.