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

Ecosynthetix Inc (TSX: ECO )

4.430 -0.070 (-1.56%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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, 2018 1.740 1.760 1.740 1.760 10,400 +0.03(+1.73%)
Oct 30, 2018 1.780 1.780 1.690 1.730 7,100 -0.07(-3.89%)
Oct 29, 2018 1.840 1.840 1.760 1.800 4,129 +0.07(+4.05%)
Oct 26, 2018 1.740 1.740 1.720 1.730 1,500 -0.02(-1.14%)
Oct 25, 2018 1.720 1.780 1.700 1.750 12,029 +0.03(+1.74%)
Oct 24, 2018 1.600 1.720 1.600 1.720 16,900 +0.11(+6.83%)
Oct 23, 2018 1.700 1.700 1.610 1.610 51,009 -0.04(-2.42%)
Oct 22, 2018 1.650 1.650 1.650 1.650 900 +0.02(+1.23%)
Oct 19, 2018 1.570 1.670 1.570 1.630 1,300 +0.07(+4.49%)
Oct 18, 2018 1.570 1.600 1.550 1.560 20,450 -0.01(-0.64%)
Oct 17, 2018 1.570 1.580 1.570 1.570 5,019 -0.01(-0.63%)
Oct 16, 2018 1.600 1.600 1.580 1.580 1,760 -0.02(-1.25%)
Oct 15, 2018 1.620 1.620 1.580 1.600 5,100 -0.02(-1.23%)
Oct 12, 2018 1.680 1.680 1.620 1.620 3,300 -0.05(-2.99%)
Oct 10, 2018 1.670 1.670 1.670 0 -0.03(-1.76%)
Oct 09, 2018 1.750 1.750 1.670 1.700 9,800 -0.04(-2.30%)
Oct 05, 2018 1.740 1.740 1.740 0 -0.05(-2.79%)
Oct 03, 2018 1.790 1.790 1.790 0 -0.01(-0.56%)
Oct 02, 2018 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
Oct 01, 2018 1.760 1.810 1.760 1.800 6,894 -0.03(-1.64%)
Sep 28, 2018 1.910 1.910 1.830 1.830 658 +0.00(+0.00%)
Sep 27, 2018 1.850 1.850 1.820 1.830 32,800 -0.03(-1.61%)
Sep 26, 2018 1.900 1.900 1.860 1.860 1,450 -0.01(-0.53%)
Sep 25, 2018 1.890 1.890 1.870 1.870 5,200 -0.02(-1.06%)
Sep 24, 2018 1.870 1.900 1.860 1.890 7,900 -0.04(-2.07%)
Sep 21, 2018 1.850 1.930 1.850 1.930 46,500 +0.03(+1.58%)
Sep 20, 2018 1.910 1.910 1.900 1.900 107,800 -0.04(-2.06%)
Sep 19, 2018 1.900 1.940 1.900 1.940 14,100 +0.04(+2.11%)
Sep 18, 2018 1.900 1.900 1.900 1.900 258,900 +0.00(+0.00%)
Sep 17, 2018 1.900 1.900 1.900 1.900 42,500 -0.05(-2.56%)
Sep 14, 2018 1.870 1.950 1.850 1.950 30,700 +0.10(+5.41%)
Sep 13, 2018 1.810 1.850 1.810 1.850 7,500 +0.05(+2.78%)
Sep 12, 2018 1.790 1.810 1.780 1.800 73,700 +0.03(+1.69%)
Sep 11, 2018 1.760 1.770 1.720 1.770 52,900 +0.02(+1.14%)
Sep 10, 2018 1.770 1.780 1.750 1.750 13,405 -0.02(-1.13%)
Sep 07, 2018 1.800 1.800 1.740 1.770 111,000 -0.04(-2.21%)
Sep 06, 2018 1.820 1.820 1.810 1.810 1,100 +0.00(+0.00%)
Sep 05, 2018 1.810 1.810 1.810 1.810 200 -0.01(-0.55%)
Sep 04, 2018 1.810 1.820 1.810 1.820 421 -0.01(-0.55%)
Aug 31, 2018 1.830 1.830 1.830 0 -0.01(-0.54%)
Aug 30, 2018 1.850 1.860 1.840 1.840 1,400 +0.00(+0.00%)
Aug 29, 2018 1.900 1.940 1.840 1.840 5,200 -0.06(-3.16%)
Aug 28, 2018 1.950 1.950 1.860 1.900 4,900 -0.07(-3.55%)
Aug 27, 2018 1.760 2.000 1.760 1.970 3,700 +0.10(+5.35%)
Aug 24, 2018 1.800 1.870 1.800 1.870 26,254 +0.07(+3.89%)
Aug 23, 2018 1.760 1.800 1.760 1.800 24,100 +0.03(+1.69%)
Aug 22, 2018 1.780 1.780 1.770 1.770 313,600 -0.01(-0.56%)
Aug 21, 2018 1.790 1.830 1.770 1.780 98,200 -0.05(-2.73%)
Aug 20, 2018 1.900 1.900 1.790 1.830 21,511 -0.08(-4.19%)
Aug 17, 2018 1.820 1.910 1.820 1.910 2,100 +0.11(+6.11%)
Aug 16, 2018 1.800 1.820 1.600 1.800 47,399 +0.00(+0.00%)
Aug 15, 2018 1.840 1.840 1.760 1.800 12,800 -0.03(-1.64%)
Aug 14, 2018 1.830 1.830 1.820 1.830 4,200 -0.01(-0.54%)
Aug 13, 2018 1.820 1.840 1.800 1.840 181,200 +0.04(+2.22%)
Aug 10, 2018 1.800 1.840 1.790 1.800 171,634 +0.00(+0.00%)
Aug 09, 2018 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Aug 08, 2018 1.770 1.800 1.770 1.800 8,862 +0.02(+1.12%)
Aug 07, 2018 1.790 1.800 1.730 1.780 18,652 +0.03(+1.71%)
Aug 03, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 02, 2018 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
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.