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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 4.800 5.060 4.750 5.050 705,136 +0.28(+5.87%)
Jan 30, 2024 4.290 4.800 4.290 4.770 1,025,327 +0.50(+11.71%)
Jan 29, 2024 4.220 4.270 4.200 4.270 31,602 +0.01(+0.23%)
Jan 26, 2024 4.140 4.320 4.050 4.260 173,850 +0.21(+5.19%)
Jan 25, 2024 3.960 4.110 3.950 4.050 218,993 +0.09(+2.27%)
Jan 24, 2024 3.950 3.960 3.950 3.960 200 -0.01(-0.25%)
Jan 23, 2024 4.000 4.050 3.970 3.970 83,900 +0.01(+0.25%)
Jan 22, 2024 4.010 4.010 3.960 3.960 9,800 -0.03(-0.75%)
Jan 19, 2024 4.020 4.030 3.950 3.990 40,168 -0.04(-0.99%)
Jan 18, 2024 4.050 4.050 4.030 4.030 31,300 -0.02(-0.49%)
Jan 17, 2024 4.020 4.100 4.000 4.050 174,400 +0.00(+0.00%)
Jan 16, 2024 3.990 4.050 3.990 4.050 3,000 +0.06(+1.50%)
Jan 15, 2024 4.120 4.200 3.990 3.990 14,938 -0.10(-2.44%)
Jan 12, 2024 4.010 4.150 4.010 4.090 35,200 +0.14(+3.54%)
Jan 11, 2024 3.820 3.970 3.820 3.950 1,247,016 +0.16(+4.22%)
Jan 10, 2024 3.700 3.790 3.700 3.790 34,575 +0.09(+2.43%)
Jan 09, 2024 3.660 3.700 3.630 3.700 10,545 +0.04(+1.09%)
Jan 08, 2024 3.610 3.750 3.610 3.660 28,650 +0.05(+1.39%)
Jan 05, 2024 3.590 3.640 3.590 3.610 3,640 +0.01(+0.28%)
Jan 04, 2024 3.640 3.640 3.600 3.600 4,463 -0.01(-0.28%)
Jan 03, 2024 3.600 3.630 3.600 3.610 900 +0.00(+0.00%)
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.