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 (%)
Nov 30, 2017 2.340 2.420 2.340 2.420 567 +0.04(+1.68%)
Nov 29, 2017 2.390 2.390 2.390 2.380 5,600 +0.01(+0.42%)
Nov 28, 2017 2.350 2.400 2.345 2.370 9,500 -0.03(-1.25%)
Nov 27, 2017 2.430 2.430 2.320 2.400 31,880 +0.00(+0.00%)
Nov 24, 2017 2.400 2.430 2.400 2.400 37,700 +0.00(+0.00%)
Nov 23, 2017 2.400 2.400 2.350 2.400 9,400 -0.02(-0.83%)
Nov 22, 2017 2.400 2.420 2.400 2.420 6,600 +0.03(+1.26%)
Nov 21, 2017 2.400 2.420 2.390 2.390 16,800 -0.01(-0.42%)
Nov 20, 2017 2.370 2.400 2.360 2.400 5,600 -0.01(-0.41%)
Nov 17, 2017 2.360 2.440 2.360 2.410 21,900 -0.03(-1.23%)
Nov 16, 2017 2.400 2.440 2.400 2.440 10,200 +0.03(+1.24%)
Nov 15, 2017 2.400 2.430 2.390 2.410 15,600 -0.01(-0.41%)
Nov 14, 2017 2.360 2.440 2.360 2.420 16,500 -0.03(-1.22%)
Nov 13, 2017 2.440 2.480 2.390 2.450 24,631 +0.05(+2.08%)
Nov 10, 2017 2.380 2.460 2.380 2.400 4,000 -0.03(-1.23%)
Nov 09, 2017 2.400 2.440 2.390 2.430 13,900 +0.02(+0.83%)
Nov 08, 2017 2.440 2.460 2.380 2.410 30,400 -0.03(-1.23%)
Nov 07, 2017 2.510 2.570 2.400 2.440 51,650 -0.07(-2.79%)
Nov 06, 2017 2.550 2.550 2.510 2.510 5,200 -0.06(-2.33%)
Nov 03, 2017 2.480 2.570 2.480 2.570 300 +0.08(+3.21%)
Nov 02, 2017 2.560 2.560 2.470 2.490 471,200 -0.03(-1.19%)
Nov 01, 2017 2.530 2.580 2.500 2.520 38,521 -0.03(-1.18%)
Oct 31, 2017 2.530 2.550 2.530 2.550 2,300 +0.02(+0.79%)
Oct 30, 2017 2.530 2.570 2.530 2.530 5,950 +0.07(+2.85%)
Oct 27, 2017 2.530 2.540 2.460 2.460 1,900 -0.02(-0.81%)
Oct 26, 2017 2.470 2.550 2.470 2.480 788,550 +0.06(+2.48%)
Oct 25, 2017 2.450 2.520 2.420 2.420 16,600 -0.01(-0.41%)
Oct 24, 2017 2.450 2.480 2.430 2.430 3,870 +0.03(+1.25%)
Oct 23, 2017 2.360 2.480 2.350 2.400 507,252 -0.08(-3.23%)
Oct 20, 2017 2.390 2.480 2.340 2.480 7,700 +0.12(+5.08%)
Oct 19, 2017 2.300 2.360 2.290 2.360 113,250 +0.08(+3.51%)
Oct 18, 2017 2.280 2.280 2.280 2.280 2,557 -0.02(-0.87%)
Oct 17, 2017 2.300 2.305 2.300 2.300 1,000 -0.03(-1.29%)
Oct 16, 2017 2.300 2.330 2.290 2.330 16,200 +0.07(+3.10%)
Oct 13, 2017 2.290 2.390 2.250 2.260 17,150 -0.01(-0.44%)
Oct 12, 2017 2.410 2.460 2.270 2.270 18,850 -0.08(-3.40%)
Oct 11, 2017 2.410 2.460 2.300 2.350 22,590 -0.10(-4.08%)
Oct 10, 2017 2.500 2.500 2.450 2.450 700 +0.00(+0.00%)
Oct 06, 2017 2.370 2.460 2.320 2.450 33,285 +0.08(+3.38%)
Oct 05, 2017 2.390 2.390 2.300 2.370 51,700 +0.03(+1.28%)
Oct 04, 2017 2.250 2.390 2.250 2.340 21,288 +0.09(+4.00%)
Oct 03, 2017 2.250 2.270 2.250 2.250 6,000 -0.03(-1.32%)
Oct 02, 2017 2.260 2.280 2.260 2.280 600 +0.02(+0.88%)
Sep 29, 2017 2.250 2.300 2.250 2.260 9,800 -0.04(-1.74%)
Sep 28, 2017 2.280 2.300 2.250 2.300 87,700 +0.00(+0.00%)
Sep 27, 2017 2.310 2.310 2.210 2.300 89,500 -0.04(-1.71%)
Sep 26, 2017 2.300 2.370 2.300 2.340 17,400 +0.04(+1.74%)
Sep 25, 2017 2.350 2.370 2.200 2.300 35,648 -0.08(-3.36%)
Sep 22, 2017 2.330 2.380 2.330 2.380 6,800 +0.08(+3.48%)
Sep 21, 2017 2.310 2.380 2.300 2.300 42,483 -0.10(-4.17%)
Sep 20, 2017 2.450 2.450 2.380 2.400 2,200 -0.07(-2.83%)
Sep 19, 2017 2.350 2.480 2.280 2.470 37,100 +0.16(+6.93%)
Sep 18, 2017 2.420 2.420 2.310 2.310 8,960 -0.09(-3.75%)
Sep 15, 2017 2.470 2.490 2.370 2.400 61,750 -0.11(-4.38%)
Sep 14, 2017 2.450 2.530 2.450 2.510 1,985 +0.10(+4.15%)
Sep 13, 2017 2.470 2.470 2.410 2.410 5,800 -0.09(-3.60%)
Sep 12, 2017 2.470 2.500 2.470 2.500 4,900 -0.03(-1.19%)
Sep 11, 2017 2.500 2.530 2.460 2.530 2,400 -0.01(-0.39%)
Sep 07, 2017 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 06, 2017 2.540 2.550 2.470 2.540 15,800 -0.08(-3.05%)
Sep 05, 2017 2.550 2.640 2.550 2.620 454,550 -0.01(-0.38%)
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.