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

Ecosynthetix Inc (TSX: ECO )

4.810 +0.310 (+6.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Nov 30, 2022 4.000 4.100 4.000 4.080 6,515 +0.07(+1.75%)
Nov 29, 2022 4.000 4.020 4.000 4.010 8,383 +0.01(+0.25%)
Nov 28, 2022 4.000 4.010 3.980 4.000 16,907 +0.00(+0.00%)
Nov 25, 2022 4.000 4.000 3.790 4.000 552,745 +0.00(+0.00%)
Nov 24, 2022 4.000 4.000 4.000 4.000 18,292 +0.00(+0.00%)
Nov 23, 2022 4.070 4.070 4.000 4.000 12,600 -0.10(-2.44%)
Nov 22, 2022 3.970 4.150 3.970 4.100 19,153 +0.17(+4.33%)
Nov 21, 2022 3.950 3.960 3.900 3.930 48,406 -0.07(-1.75%)
Nov 18, 2022 4.050 4.050 3.910 4.000 19,980 +0.01(+0.25%)
Nov 17, 2022 3.960 3.990 3.900 3.990 2,500 +0.03(+0.76%)
Nov 16, 2022 4.060 4.060 3.960 3.960 20,744 -0.15(-3.65%)
Nov 15, 2022 4.060 4.200 4.060 4.110 24,000 +0.10(+2.49%)
Nov 14, 2022 4.010 4.120 4.000 4.010 12,121 -0.08(-1.96%)
Nov 11, 2022 4.190 4.220 4.010 4.090 3,245 -0.08(-1.92%)
Nov 10, 2022 4.190 4.340 4.030 4.170 32,197 +0.11(+2.71%)
Nov 09, 2022 4.180 4.180 4.060 4.060 25,200 -0.11(-2.64%)
Nov 08, 2022 4.070 4.170 4.070 4.170 19,026 +0.15(+3.73%)
Nov 07, 2022 3.990 4.090 3.980 4.020 16,169 +0.01(+0.25%)
Nov 04, 2022 4.080 4.280 3.950 4.010 66,107 -0.05(-1.23%)
Nov 03, 2022 4.010 4.110 3.900 4.060 17,362 -0.04(-0.98%)
Nov 02, 2022 4.260 4.260 4.050 4.100 15,688 -0.18(-4.21%)
Nov 01, 2022 4.270 4.280 4.200 4.280 26,850 -0.01(-0.23%)
Oct 31, 2022 4.300 4.300 3.930 4.290 21,427 -0.02(-0.46%)
Oct 28, 2022 4.380 4.380 4.280 4.310 2,616 -0.03(-0.69%)
Oct 27, 2022 4.100 4.350 4.100 4.340 34,061 +0.25(+6.11%)
Oct 26, 2022 3.980 4.150 3.980 4.090 59,500 +0.10(+2.51%)
Oct 25, 2022 4.060 4.060 3.990 3.990 1,600 -0.10(-2.44%)
Oct 24, 2022 4.090 0 -0.09(-2.15%)
Oct 21, 2022 3.970 4.180 3.970 4.180 58,215 +0.26(+6.63%)
Oct 20, 2022 4.010 4.100 3.840 3.920 16,444 -0.10(-2.49%)
Oct 19, 2022 3.920 4.020 3.920 4.020 3,120 +0.06(+1.52%)
Oct 18, 2022 3.930 4.050 3.860 3.960 15,007 +0.13(+3.39%)
Oct 17, 2022 3.760 3.850 3.500 3.830 326,897 +0.06(+1.59%)
Oct 14, 2022 3.970 3.970 3.770 3.770 6,615 -0.23(-5.75%)
Oct 13, 2022 3.990 4.000 3.910 4.000 12,396 +0.04(+1.01%)
Oct 12, 2022 3.960 3.980 3.900 3.960 11,520 -0.05(-1.25%)
Oct 11, 2022 3.960 4.060 3.960 4.010 27,390 -0.23(-5.42%)
Oct 07, 2022 4.240 0 -0.04(-0.93%)
Oct 06, 2022 4.240 4.410 4.230 4.280 36,158 +0.03(+0.71%)
Oct 05, 2022 4.280 4.310 4.250 4.250 28,936 -0.09(-2.07%)
Oct 04, 2022 4.320 4.410 4.280 4.340 20,079 +0.06(+1.40%)
Oct 03, 2022 4.010 4.310 4.010 4.280 118,145 +0.25(+6.20%)
Sep 30, 2022 4.050 4.050 4.030 4.030 3,700 +0.01(+0.25%)
Sep 29, 2022 4.180 4.190 3.950 4.020 5,916 -0.12(-2.90%)
Sep 28, 2022 4.060 4.160 4.000 4.140 6,600 +0.08(+1.97%)
Sep 27, 2022 3.900 4.070 3.900 4.060 178,269 +0.09(+2.27%)
Sep 26, 2022 3.850 3.990 3.850 3.970 21,313 +0.09(+2.32%)
Sep 23, 2022 4.100 4.100 3.850 3.880 22,602 -0.25(-6.05%)
Sep 22, 2022 4.260 4.440 4.130 4.130 10,226 -0.14(-3.28%)
Sep 21, 2022 4.110 4.310 4.110 4.270 28,759 +0.21(+5.17%)
Sep 20, 2022 4.030 4.150 4.030 4.060 5,300 +0.10(+2.53%)
Sep 19, 2022 3.960 3.960 3.890 3.960 29,640 +0.00(+0.00%)
Sep 16, 2022 4.120 4.120 3.960 3.960 29,658 -0.21(-5.04%)
Sep 15, 2022 4.170 4.260 4.120 4.170 3,200 +0.02(+0.48%)
Sep 14, 2022 4.250 4.270 4.040 4.150 24,170 -0.12(-2.81%)
Sep 13, 2022 4.280 4.400 4.020 4.270 90,606 -0.18(-4.04%)
Sep 12, 2022 4.250 4.450 4.210 4.450 16,400 +0.23(+5.45%)
Sep 09, 2022 4.280 4.400 4.220 4.220 17,261 -0.05(-1.17%)
Sep 08, 2022 4.160 4.340 4.160 4.270 7,250 +0.11(+2.64%)
Sep 07, 2022 4.000 4.250 4.000 4.160 35,466 +0.13(+3.23%)
Sep 06, 2022 4.170 4.170 4.000 4.030 38,647 -0.21(-4.95%)
Sep 02, 2022 4.240 0 +0.14(+3.41%)
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.