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 (%)
Oct 31, 2016 2.380 2.450 2.360 2.380 26,986 +0.00(+0.00%)
Oct 28, 2016 2.420 2.430 2.380 2.380 53,650 -0.02(-0.83%)
Oct 27, 2016 2.500 2.500 2.370 2.400 29,850 -0.01(-0.41%)
Oct 26, 2016 2.430 2.470 2.400 2.410 31,244 +0.04(+1.69%)
Oct 25, 2016 2.420 2.470 2.370 2.370 59,800 -0.05(-2.07%)
Oct 24, 2016 2.640 2.640 2.370 2.420 137,041 -0.18(-6.92%)
Oct 21, 2016 2.390 2.720 2.350 2.600 542,841 +0.20(+8.33%)
Oct 20, 2016 2.350 2.550 2.300 2.400 374,880 +0.00(+0.00%)
Oct 19, 2016 2.360 2.410 2.350 2.400 40,850 +0.04(+1.69%)
Oct 18, 2016 2.390 2.530 2.360 2.360 31,950 -0.04(-1.67%)
Oct 17, 2016 2.270 2.440 2.270 2.400 581,900 +0.05(+2.13%)
Oct 14, 2016 2.450 2.450 2.330 2.350 47,963 +0.05(+2.17%)
Oct 13, 2016 2.290 2.320 2.230 2.300 28,700 +0.01(+0.44%)
Oct 12, 2016 2.250 2.330 2.230 2.290 47,319 +0.06(+2.69%)
Oct 11, 2016 2.170 2.280 2.160 2.230 10,300 +0.08(+3.72%)
Oct 07, 2016 2.150 2.150 2.150 0 -0.06(-2.71%)
Oct 06, 2016 2.200 2.220 2.200 2.210 20,905 +0.00(+0.00%)
Oct 05, 2016 2.290 2.300 2.200 2.210 12,740 -0.09(-3.91%)
Oct 04, 2016 2.210 2.300 2.200 2.300 243,400 +0.09(+4.07%)
Oct 03, 2016 2.320 2.350 2.210 2.210 68,400 -0.06(-2.64%)
Sep 30, 2016 2.220 2.450 2.220 2.270 548,625 +0.02(+0.89%)
Sep 29, 2016 2.110 2.390 2.100 2.250 1,097,882 +0.25(+12.50%)
Sep 28, 2016 2.000 2.000 2.000 2.000 5,765 +0.00(+0.00%)
Sep 27, 2016 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Sep 26, 2016 2.080 2.080 2.000 2.000 31,500 +0.00(+0.00%)
Sep 23, 2016 2.010 2.050 1.950 2.000 24,750 -0.04(-1.96%)
Sep 22, 2016 1.910 2.100 1.910 2.040 60,045 +0.17(+9.09%)
Sep 21, 2016 1.840 1.870 1.800 1.870 122,200 +0.03(+1.63%)
Sep 20, 2016 1.900 1.900 1.840 1.840 1,900 -0.06(-3.16%)
Sep 19, 2016 1.930 1.930 1.850 1.900 15,000 +0.01(+0.53%)
Sep 16, 2016 1.900 1.900 1.890 1.890 1,701 +0.01(+0.53%)
Sep 15, 2016 1.810 1.880 1.810 1.880 3,300 +0.06(+3.30%)
Sep 14, 2016 1.840 1.880 1.750 1.820 3,600 +0.07(+4.00%)
Sep 13, 2016 1.890 1.890 1.750 1.750 48,400 -0.15(-7.89%)
Sep 12, 2016 1.900 1.900 1.900 1.900 5,500 -0.05(-2.56%)
Sep 09, 2016 2.000 2.000 1.840 1.950 19,400 +0.03(+1.56%)
Sep 08, 2016 1.740 1.920 1.740 1.920 328,000 +0.17(+9.71%)
Sep 07, 2016 1.720 1.750 1.720 1.750 26,800 +0.05(+2.94%)
Sep 06, 2016 1.750 1.750 1.650 1.700 45,000 +0.05(+3.03%)
Sep 02, 2016 1.650 1.650 1.650 0 -0.09(-5.17%)
Sep 01, 2016 1.750 1.770 1.710 1.740 8,900 +0.04(+2.35%)
Aug 30, 2016 1.700 1.700 1.700 0 -0.04(-2.30%)
Aug 29, 2016 1.760 1.770 1.740 1.740 1,125 -0.04(-2.25%)
Aug 26, 2016 1.750 1.780 1.750 1.780 37,200 +0.00(+0.00%)
Aug 25, 2016 1.730 1.780 1.730 1.780 8,300 +0.06(+3.49%)
Aug 24, 2016 1.690 1.720 1.650 1.720 35,100 -0.02(-1.15%)
Aug 23, 2016 1.700 1.740 1.700 1.740 3,020 +0.06(+3.57%)
Aug 22, 2016 1.650 1.700 1.630 1.680 3,200 +0.03(+1.82%)
Aug 19, 2016 1.720 1.720 1.650 1.650 24,800 -0.07(-4.07%)
Aug 18, 2016 1.680 1.740 1.680 1.720 10,800 +0.04(+2.38%)
Aug 17, 2016 1.660 1.680 1.660 1.680 1,100 +0.02(+1.20%)
Aug 16, 2016 1.690 1.690 1.660 1.660 5,100 -0.03(-1.78%)
Aug 15, 2016 1.620 1.690 1.620 1.690 1,055 +0.01(+0.60%)
Aug 12, 2016 1.650 1.700 1.650 1.680 10,060 +0.03(+1.82%)
Aug 11, 2016 1.720 1.720 1.650 1.650 32,100 -0.09(-5.17%)
Aug 10, 2016 1.750 1.750 1.700 1.740 19,825 -0.03(-1.69%)
Aug 09, 2016 1.700 1.780 1.700 1.770 4,600 +0.12(+7.27%)
Aug 08, 2016 1.600 1.650 1.600 1.650 22,700 -0.01(-0.60%)
Aug 05, 2016 1.660 1.660 1.660 1.660 200 +0.01(+0.61%)
Aug 04, 2016 1.650 1.650 1.600 1.650 13,800 -0.03(-1.79%)
Aug 03, 2016 1.600 1.680 1.600 1.680 43,850 +0.08(+5.00%)
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.