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 (%)
May 31, 2018 1.840 1.860 1.840 1.850 8,838 -0.01(-0.54%)
May 30, 2018 1.850 1.860 1.830 1.860 14,620 +0.01(+0.54%)
May 29, 2018 1.750 1.850 1.750 1.850 4,600 +0.12(+6.94%)
May 28, 2018 1.840 1.850 1.730 1.730 3,700 -0.11(-5.98%)
May 25, 2018 1.820 1.840 1.820 1.840 1,900 +0.05(+2.79%)
May 24, 2018 1.800 1.800 1.770 1.790 14,045 -0.04(-2.19%)
May 23, 2018 1.850 1.850 1.820 1.830 11,700 -0.02(-1.08%)
May 22, 2018 1.840 1.860 1.830 1.850 9,300 -0.02(-1.07%)
May 18, 2018 1.870 1.870 1.870 0 +0.05(+2.75%)
May 17, 2018 1.700 1.820 1.680 1.820 88,000 +0.12(+7.06%)
May 16, 2018 1.680 1.700 1.670 1.700 23,180 +0.01(+0.59%)
May 15, 2018 1.690 1.690 1.650 1.690 290,900 -0.01(-0.59%)
May 14, 2018 1.750 1.750 1.650 1.700 106,503 -0.08(-4.49%)
May 11, 2018 1.850 1.850 1.780 1.780 23,000 -0.07(-3.78%)
May 10, 2018 1.800 2.000 1.800 1.850 48,400 +0.10(+5.71%)
May 09, 2018 1.660 1.750 1.640 1.750 15,580 -0.10(-5.41%)
May 08, 2018 1.850 1.850 1.850 1.850 300 +0.15(+8.82%)
May 07, 2018 1.770 1.770 1.700 1.700 2,300 +0.00(+0.00%)
May 04, 2018 1.700 1.700 1.690 1.700 5,750 -0.05(-2.86%)
May 02, 2018 1.750 1.750 1.750 0 +0.03(+1.74%)
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.