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 (%)
Jul 31, 2017 2.800 2.810 2.680 2.750 7,500 -0.05(-1.79%)
Jul 28, 2017 2.750 2.800 2.740 2.800 42,600 +0.05(+1.82%)
Jul 27, 2017 2.810 2.810 2.710 2.750 8,800 +0.05(+1.85%)
Jul 26, 2017 2.710 2.740 2.700 2.700 7,950 -0.04(-1.46%)
Jul 25, 2017 2.850 2.850 2.700 2.740 330,887 +0.09(+3.40%)
Jul 24, 2017 2.640 2.650 2.640 2.650 29,700 +0.03(+1.15%)
Jul 21, 2017 2.720 2.730 2.600 2.620 32,169 -0.08(-2.96%)
Jul 20, 2017 2.750 2.750 2.680 2.700 69,100 +0.00(+0.00%)
Jul 19, 2017 2.610 2.700 2.560 2.700 107,200 +0.05(+1.89%)
Jul 18, 2017 2.670 2.700 2.600 2.650 17,649 -0.05(-1.85%)
Jul 17, 2017 2.700 2.740 2.700 2.700 20,900 +0.00(+0.00%)
Jul 14, 2017 2.700 2.750 2.700 2.700 19,490 -0.02(-0.74%)
Jul 13, 2017 2.700 2.750 2.700 2.720 82,550 -0.04(-1.45%)
Jul 12, 2017 2.800 2.800 2.760 2.760 3,985 -0.04(-1.43%)
Jul 11, 2017 2.800 2.850 2.800 2.800 53,300 -0.08(-2.78%)
Jul 10, 2017 2.780 2.890 2.780 2.880 500 +0.06(+2.13%)
Jul 07, 2017 2.740 2.940 2.740 2.820 28,520 +0.08(+2.92%)
Jul 06, 2017 2.800 2.870 2.700 2.740 61,500 -0.13(-4.53%)
Jul 05, 2017 2.900 2.990 2.810 2.870 9,200 -0.03(-1.03%)
Jul 04, 2017 2.960 2.960 2.820 2.900 7,300 -0.06(-2.03%)
Jul 03, 2017 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Jun 30, 2017 2.860 3.000 2.860 2.960 18,850 +0.06(+2.07%)
Jun 29, 2017 2.940 2.970 2.850 2.900 21,450 -0.04(-1.36%)
Jun 28, 2017 3.000 3.000 2.900 2.940 35,320 -0.06(-2.00%)
Jun 27, 2017 3.120 3.140 2.950 3.000 52,095 -0.12(-3.85%)
Jun 26, 2017 2.950 3.120 2.845 3.120 110,665 +0.26(+9.09%)
Jun 23, 2017 2.530 2.860 2.450 2.860 749,628 +0.35(+13.94%)
Jun 22, 2017 2.350 2.600 2.350 2.510 121,025 +0.15(+6.36%)
Jun 21, 2017 2.360 2.370 2.300 2.360 5,160 +0.06(+2.61%)
Jun 20, 2017 2.310 2.310 2.300 2.300 18,700 +0.00(+0.00%)
Jun 19, 2017 2.370 2.380 2.300 2.300 20,374 -0.07(-2.95%)
Jun 16, 2017 2.310 2.370 2.300 2.370 14,800 +0.02(+0.85%)
Jun 14, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 13, 2017 2.350 2.400 2.350 2.350 87,520 +0.00(+0.00%)
Jun 12, 2017 2.400 2.400 2.350 2.350 41,500 -0.09(-3.69%)
Jun 09, 2017 2.450 2.450 2.400 2.440 4,500 -0.01(-0.41%)
Jun 08, 2017 2.410 2.450 2.400 2.450 6,700 +0.01(+0.41%)
Jun 07, 2017 2.450 2.450 2.440 2.440 700 -0.01(-0.41%)
Jun 06, 2017 2.520 2.520 2.440 2.450 9,200 -0.04(-1.61%)
Jun 05, 2017 2.390 2.490 2.350 2.490 53,300 +0.10(+4.18%)
Jun 02, 2017 2.420 2.420 2.350 2.390 3,120 -0.06(-2.45%)
Jun 01, 2017 2.480 2.480 2.420 2.450 1,863 -0.03(-1.21%)
May 31, 2017 2.430 2.490 2.400 2.480 2,100 +0.05(+2.06%)
May 30, 2017 2.400 2.430 2.400 2.430 4,500 -0.05(-2.02%)
May 29, 2017 2.500 2.500 2.350 2.480 12,900 -0.02(-0.80%)
May 26, 2017 2.500 2.520 2.500 2.500 17,800 +0.00(+0.00%)
May 25, 2017 2.500 2.530 2.450 2.500 13,900 +0.05(+2.04%)
May 24, 2017 2.450 2.500 2.410 2.450 109,700 +0.00(+0.00%)
May 23, 2017 2.320 2.540 2.300 2.450 42,660 +0.13(+5.60%)
May 19, 2017 2.300 2.320 2.300 2.320 9,300 +0.02(+0.87%)
May 18, 2017 2.350 2.420 2.280 2.300 45,300 -0.05(-2.13%)
May 17, 2017 2.450 2.450 2.300 2.350 57,300 -0.08(-3.29%)
May 16, 2017 2.530 2.530 2.400 2.430 53,520 -0.15(-5.81%)
May 15, 2017 2.600 2.600 2.550 2.580 23,200 +0.00(+0.00%)
May 12, 2017 2.640 2.670 2.560 2.580 15,800 -0.02(-0.77%)
May 11, 2017 2.700 2.700 2.600 2.600 6,900 -0.09(-3.35%)
May 10, 2017 2.730 2.740 2.650 2.690 64,700 +0.00(+0.00%)
May 09, 2017 2.630 2.690 2.550 2.690 41,400 +0.02(+0.75%)
May 08, 2017 2.710 2.710 2.670 2.670 9,625 +0.01(+0.38%)
May 05, 2017 2.750 2.750 2.630 2.660 56,053 +0.07(+2.70%)
May 04, 2017 2.400 2.675 2.400 2.590 56,814 +0.17(+7.02%)
May 03, 2017 2.420 2.420 2.420 2.420 1,300 -0.01(-0.41%)
May 02, 2017 2.420 2.450 2.420 2.430 5,552 +0.02(+0.83%)
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.