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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 5.070 5.070 5.000 5.040 16,397 -0.05(-0.98%)
Jan 28, 2022 5.050 5.100 4.990 5.090 28,400 -0.04(-0.78%)
Jan 27, 2022 5.300 5.300 5.060 5.130 25,495 -0.11(-2.10%)
Jan 26, 2022 5.290 5.400 5.240 5.240 10,086 +0.13(+2.54%)
Jan 25, 2022 5.110 5.140 5.040 5.110 21,747 -0.02(-0.39%)
Jan 24, 2022 5.170 5.170 4.710 5.130 46,103 -0.03(-0.58%)
Jan 21, 2022 5.410 5.410 5.150 5.160 27,749 -0.22(-4.09%)
Jan 20, 2022 5.560 5.600 5.350 5.380 20,585 -0.13(-2.36%)
Jan 19, 2022 5.590 5.590 5.510 5.510 5,802 -0.10(-1.78%)
Jan 18, 2022 5.560 5.660 5.560 5.610 10,767 +0.01(+0.18%)
Jan 17, 2022 5.620 5.650 5.600 5.600 9,187 -0.06(-1.06%)
Jan 14, 2022 5.720 5.720 5.530 5.660 57,160 -0.04(-0.70%)
Jan 13, 2022 5.610 5.730 5.610 5.700 9,082 +0.07(+1.24%)
Jan 12, 2022 5.790 5.800 5.630 5.630 6,816 -0.12(-2.09%)
Jan 11, 2022 5.870 5.870 5.710 5.750 10,352 -0.15(-2.54%)
Jan 10, 2022 5.630 5.900 5.600 5.900 113,221 +0.28(+4.98%)
Jan 07, 2022 5.750 5.750 5.610 5.620 17,625 -0.11(-1.92%)
Jan 06, 2022 5.880 5.880 5.680 5.730 15,024 -0.13(-2.22%)
Jan 05, 2022 5.740 6.010 5.740 5.860 151,941 +0.08(+1.38%)
Jan 04, 2022 5.850 5.850 5.650 5.780 28,285 -0.08(-1.37%)
Dec 31, 2021 5.860 5.860 5.860 0 +0.02(+0.34%)
Dec 30, 2021 6.100 6.120 5.840 5.840 12,208 -0.23(-3.79%)
Dec 29, 2021 5.570 6.100 5.570 6.070 67,424 +0.43(+7.62%)
Dec 24, 2021 5.640 5.640 5.640 0 +0.03(+0.53%)
Dec 23, 2021 5.660 5.660 5.560 5.610 9,001 -0.04(-0.71%)
Dec 22, 2021 5.770 5.770 5.640 5.650 6,973 -0.13(-2.25%)
Dec 21, 2021 5.680 5.790 5.670 5.780 16,111 +0.09(+1.58%)
Dec 20, 2021 5.750 5.770 5.670 5.690 29,062 -0.12(-2.07%)
Dec 17, 2021 5.930 5.930 5.790 5.810 16,225 -0.11(-1.86%)
Dec 16, 2021 5.920 6.000 5.920 5.920 7,140 +0.05(+0.85%)
Dec 15, 2021 6.090 6.040 5.840 5.870 13,184 -0.26(-4.24%)
Dec 14, 2021 6.200 6.200 5.990 6.130 47,841 -0.07(-1.13%)
Dec 13, 2021 6.200 6.250 6.170 6.200 2,536 +0.05(+0.81%)
Dec 10, 2021 6.220 6.270 6.150 6.150 13,000 -0.07(-1.13%)
Dec 09, 2021 6.190 6.250 6.190 6.220 7,740 +0.00(+0.00%)
Dec 08, 2021 6.290 6.290 6.200 6.220 38,800 -0.06(-0.96%)
Dec 07, 2021 6.190 6.280 6.170 6.280 63,828 +0.11(+1.78%)
Dec 06, 2021 6.100 6.170 6.020 6.170 11,941 +0.16(+2.66%)
Dec 03, 2021 6.110 6.150 6.010 6.010 40,094 -0.14(-2.28%)
Dec 02, 2021 6.130 6.150 6.000 6.150 32,726 +0.06(+0.99%)
Dec 01, 2021 6.220 6.300 6.090 6.090 21,896 -0.20(-3.18%)
Nov 30, 2021 6.120 6.310 6.080 6.290 317,459 +0.15(+2.44%)
Nov 29, 2021 5.660 6.170 5.660 6.140 370,473 +0.41(+7.16%)
Nov 26, 2021 5.520 5.730 5.520 5.730 1,643,684 +0.06(+1.06%)
Nov 25, 2021 5.700 5.750 5.570 5.670 17,150 -0.05(-0.87%)
Nov 24, 2021 5.430 5.720 5.270 5.720 305,010 +0.29(+5.34%)
Nov 23, 2021 5.580 5.580 5.400 5.430 30,292 -0.08(-1.45%)
Nov 22, 2021 5.730 5.730 5.510 5.510 51,129 +0.13(+2.42%)
Nov 19, 2021 5.490 5.490 5.330 5.380 25,255 -0.11(-2.00%)
Nov 18, 2021 5.510 5.490 5.390 5.490 27,630 -0.02(-0.36%)
Nov 17, 2021 5.510 5.650 5.510 5.510 59,645 -0.01(-0.18%)
Nov 16, 2021 5.470 5.550 5.470 5.520 82,939 +0.01(+0.18%)
Nov 15, 2021 5.470 5.570 5.470 5.510 8,195 +0.04(+0.73%)
Nov 12, 2021 5.500 5.500 5.450 5.470 7,366 -0.05(-0.91%)
Nov 11, 2021 5.520 5.560 5.500 5.520 17,726 +0.02(+0.36%)
Nov 10, 2021 5.500 5.500 53,531 +0.00(+0.00%)
Nov 09, 2021 5.420 5.550 5.420 5.500 4,700 +0.10(+1.85%)
Nov 08, 2021 5.600 5.600 5.380 5.400 10,839 -0.21(-3.74%)
Nov 05, 2021 5.550 5.610 5.550 5.610 4,900 +0.09(+1.63%)
Nov 04, 2021 5.670 5.670 5.500 5.520 35,428 -0.15(-2.65%)
Nov 03, 2021 5.850 6.000 5.670 5.670 45,658 -0.18(-3.08%)
Nov 02, 2021 5.690 5.870 5.690 5.850 29,725 +0.21(+3.72%)
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.