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 (%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.03(+1.34%)
Dec 29, 2016 2.240 2.240 2.210 2.240 1,900 -0.05(-2.18%)
Dec 28, 2016 2.170 2.320 2.130 2.290 196,850 +0.03(+1.33%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.12(+5.61%)
Dec 22, 2016 2.210 2.240 2.100 2.140 26,100 -0.02(-0.93%)
Dec 21, 2016 2.240 2.240 2.150 2.160 10,000 -0.08(-3.57%)
Dec 20, 2016 2.170 2.280 2.170 2.240 20,170 +0.01(+0.45%)
Dec 19, 2016 2.280 2.280 2.120 2.230 15,694 -0.01(-0.45%)
Dec 16, 2016 2.270 2.270 2.210 2.240 27,600 -0.01(-0.44%)
Dec 15, 2016 2.320 2.320 2.210 2.250 13,620 +0.03(+1.35%)
Dec 14, 2016 2.420 2.420 2.210 2.220 42,750 -0.15(-6.33%)
Dec 13, 2016 2.400 2.400 2.270 2.370 9,500 -0.02(-0.84%)
Dec 12, 2016 2.500 2.500 2.330 2.390 6,400 -0.01(-0.42%)
Dec 09, 2016 2.210 2.440 2.210 2.400 59,735 +0.07(+3.00%)
Dec 08, 2016 2.320 2.330 2.240 2.330 6,884 -0.03(-1.27%)
Dec 07, 2016 2.200 2.360 2.150 2.360 22,721 +0.14(+6.31%)
Dec 06, 2016 2.250 2.250 2.130 2.220 13,900 -0.05(-2.20%)
Dec 05, 2016 2.300 2.300 2.210 2.270 9,500 -0.01(-0.44%)
Dec 02, 2016 2.150 2.300 2.150 2.280 66,680 +0.11(+5.07%)
Dec 01, 2016 2.100 2.200 2.100 2.170 31,400 +0.04(+1.88%)
Nov 30, 2016 2.100 2.130 2.100 2.130 5,200 +0.03(+1.43%)
Nov 29, 2016 2.150 2.200 2.100 2.100 3,600 -0.03(-1.41%)
Nov 28, 2016 2.100 2.150 2.100 2.130 2,600 -0.02(-0.93%)
Nov 25, 2016 2.150 2.150 2.100 2.150 8,250 +0.00(+0.00%)
Nov 24, 2016 2.150 2.150 2.150 2.150 3,590 +0.00(+0.00%)
Nov 23, 2016 2.140 2.150 2.140 2.150 3,700 +0.05(+2.38%)
Nov 22, 2016 2.120 2.150 2.100 2.100 44,263 -0.01(-0.47%)
Nov 21, 2016 2.100 2.150 2.040 2.110 24,100 +0.02(+0.96%)
Nov 18, 2016 2.060 2.090 2.040 2.090 108,200 +0.02(+0.97%)
Nov 17, 2016 2.050 2.100 2.050 2.070 21,020 +0.04(+1.97%)
Nov 16, 2016 2.180 2.190 2.000 2.030 111,150 -0.16(-7.31%)
Nov 15, 2016 2.300 2.300 2.180 2.190 13,600 -0.10(-4.37%)
Nov 14, 2016 2.300 2.300 2.270 2.290 12,932 +0.01(+0.44%)
Nov 11, 2016 2.250 2.370 2.230 2.280 42,000 +0.08(+3.64%)
Nov 10, 2016 2.150 2.230 2.120 2.200 23,882 +0.14(+6.80%)
Nov 09, 2016 2.120 2.150 2.000 2.060 34,614 -0.19(-8.44%)
Nov 08, 2016 2.160 2.250 2.100 2.250 72,235 -0.04(-1.75%)
Nov 07, 2016 2.260 2.300 2.050 2.290 58,850 +0.09(+4.09%)
Nov 04, 2016 2.210 2.360 2.200 2.200 10,040 +0.02(+0.92%)
Nov 03, 2016 2.290 2.370 2.180 2.180 13,925 -0.07(-3.11%)
Nov 02, 2016 2.430 2.430 2.250 2.250 34,550 -0.15(-6.25%)
Nov 01, 2016 2.450 2.480 2.390 2.400 9,700 +0.02(+0.84%)
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%)
Aug 02, 2016 1.570 1.630 1.570 1.600 26,920 +0.03(+1.91%)
Jul 29, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Jul 27, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 26, 2016 1.640 1.640 1.460 1.500 81,000 -0.10(-6.25%)
Jul 25, 2016 1.550 1.640 1.550 1.600 3,750 +0.06(+3.90%)
Jul 22, 2016 1.660 1.660 1.540 1.540 13,260 +0.01(+0.65%)
Jul 21, 2016 1.630 1.630 1.510 1.530 49,800 -0.17(-10.00%)
Jul 20, 2016 1.600 1.700 1.600 1.700 12,625 +0.05(+3.03%)
Jul 18, 2016 1.650 1.650 1.650 0 -0.05(-2.94%)
Jul 15, 2016 1.700 1.700 1.670 1.700 28,800 +0.00(+0.00%)
Jul 14, 2016 1.740 1.740 1.700 1.700 1,500 +0.00(+0.00%)
Jul 13, 2016 1.800 1.800 1.700 1.700 7,341 -0.12(-6.85%)
Jul 12, 2016 1.850 1.850 1.825 1.825 13,000 +0.02(+1.39%)
Jul 11, 2016 1.640 1.850 1.640 1.800 5,655 +0.21(+13.21%)
Jul 08, 2016 1.570 1.590 1.570 1.590 14,530 +0.00(+0.00%)
Jul 07, 2016 1.560 1.590 1.560 1.590 16,700 +0.01(+0.63%)
Jul 05, 2016 1.580 1.580 1.580 1.580 100 -0.01(-0.63%)
Jul 04, 2016 1.500 1.590 1.500 1.590 23,000 +0.09(+6.00%)
Jun 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2016 1.380 1.500 1.380 1.500 12,800 +0.10(+7.14%)
Jun 28, 2016 1.400 1.400 1.350 1.400 7,400 +0.00(+0.00%)
Jun 24, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 22, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 21, 2016 1.430 1.580 1.420 1.420 113,986 +0.02(+1.43%)
Jun 16, 2016 1.400 1.400 1.400 0 -0.01(-0.71%)
Jun 15, 2016 1.450 1.470 1.400 1.410 9,400 +0.01(+0.71%)
Jun 14, 2016 1.370 1.400 1.370 1.400 1,800 +0.00(+0.00%)
Jun 13, 2016 1.400 1.430 1.400 1.400 700 +0.00(+0.00%)
Jun 10, 2016 1.400 1.400 1.400 1.400 12,000 +0.00(+0.00%)
Jun 09, 2016 1.410 1.410 1.300 1.400 26,100 -0.04(-2.78%)
Jun 08, 2016 1.380 1.440 1.380 1.440 8,300 +0.04(+2.86%)
Jun 07, 2016 1.400 1.470 1.370 1.400 4,900 -0.03(-2.10%)
Jun 06, 2016 1.450 1.470 1.430 1.430 6,120 -0.02(-1.38%)
Jun 03, 2016 1.370 1.450 1.370 1.450 700 +0.05(+3.57%)
Jun 02, 2016 1.400 1.440 1.370 1.400 7,500 -0.04(-2.78%)
Jun 01, 2016 1.420 1.440 1.350 1.440 22,500 -0.01(-0.69%)
May 31, 2016 1.480 1.505 1.450 1.450 38,700 +0.00(+0.00%)
May 30, 2016 1.360 1.470 1.360 1.450 8,301 +0.00(+0.00%)
May 27, 2016 1.450 1.480 1.450 1.450 20,100 +0.00(+0.00%)
May 26, 2016 1.300 1.480 1.290 1.450 38,300 +0.06(+4.32%)
May 25, 2016 1.320 1.400 1.280 1.390 44,200 +0.09(+6.92%)
May 24, 2016 1.260 1.300 1.260 1.300 900 +0.01(+0.78%)
May 20, 2016 1.290 1.290 1.290 0 -0.03(-2.27%)
May 19, 2016 1.340 1.400 1.320 1.320 25,500 -0.03(-2.22%)
May 18, 2016 1.500 1.520 1.350 1.350 12,900 -0.07(-4.93%)
May 17, 2016 1.490 1.490 1.340 1.420 274,984 -0.04(-2.74%)
May 16, 2016 1.460 1.500 1.460 1.460 28,750 -0.04(-2.67%)
May 13, 2016 1.500 1.500 1.500 1.500 39,700 -0.02(-1.32%)
May 12, 2016 1.400 1.600 1.400 1.520 182,100 +0.13(+9.35%)
May 11, 2016 1.410 1.420 1.350 1.390 204,943 +0.04(+2.96%)
May 10, 2016 1.390 1.410 1.350 1.350 24,800 -0.01(-0.74%)
May 09, 2016 1.390 1.390 1.350 1.360 32,600 +0.01(+0.74%)
May 06, 2016 1.320 1.390 1.320 1.350 293,150 +0.00(+0.00%)
May 05, 2016 1.370 1.370 1.350 1.350 6,000 +0.00(+0.00%)
May 04, 2016 1.380 1.410 1.350 1.350 103,785 -0.02(-1.46%)
May 03, 2016 1.370 1.390 1.370 1.370 63,862 +0.07(+5.38%)
May 02, 2016 1.320 1.370 1.300 1.300 534,300 +0.00(+0.00%)
Apr 29, 2016 1.330 1.340 1.300 1.300 73,800 +0.00(+0.00%)
Apr 28, 2016 1.280 1.320 1.260 1.300 101,500 +0.02(+1.56%)
Apr 27, 2016 1.230 1.300 1.200 1.280 182,050 +0.08(+6.67%)
Apr 26, 2016 1.270 1.270 1.110 1.200 278,463 -0.10(-7.69%)
Apr 20, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2016 1.300 1.300 1.300 0 -0.05(-3.70%)
Apr 15, 2016 1.320 1.350 1.320 1.350 1,700 +0.05(+3.85%)
Apr 14, 2016 1.280 1.330 1.280 1.300 10,500 +0.03(+2.36%)
Apr 13, 2016 1.190 1.270 1.190 1.270 18,350 +0.07(+5.83%)
Apr 12, 2016 1.190 1.200 1.190 1.200 20,500 +0.02(+1.69%)
Apr 11, 2016 1.120 1.180 1.120 1.180 28,800 +0.08(+7.27%)
Apr 07, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Apr 06, 2016 1.150 1.190 1.060 1.090 87,500 -0.01(-0.91%)
Apr 05, 2016 1.200 1.200 1.100 1.100 21,700 -0.12(-9.84%)
Apr 04, 2016 1.290 1.290 1.220 1.220 1,700 +0.02(+1.67%)
Mar 31, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 30, 2016 1.180 1.200 1.170 1.200 32,600 +0.05(+4.35%)
Mar 29, 2016 1.100 1.170 1.100 1.150 12,900 +0.07(+6.48%)
Mar 28, 2016 1.090 1.110 1.080 1.080 1,600 -0.02(-1.82%)
Mar 24, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Mar 23, 2016 1.070 1.110 1.070 1.090 9,300 +0.03(+2.83%)
Mar 21, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Mar 18, 2016 1.130 1.130 1.050 1.070 28,700 -0.03(-2.73%)
Mar 17, 2016 1.100 1.110 1.060 1.100 13,500 -0.05(-4.35%)
Mar 16, 2016 1.200 1.200 1.150 1.150 19,800 -0.05(-4.17%)
Mar 15, 2016 1.060 1.200 1.030 1.200 93,972 +0.14(+13.21%)
Mar 14, 2016 1.150 1.150 1.050 1.060 85,450 -0.09(-7.83%)
Mar 11, 2016 1.150 1.170 1.150 1.150 102,200 -0.04(-3.36%)
Mar 10, 2016 1.220 1.260 1.000 1.190 5,182,550 +0.02(+1.71%)
Mar 09, 2016 1.200 1.200 1.180 1.170 23,400 -0.03(-2.50%)
Mar 08, 2016 1.180 1.200 1.180 1.200 3,500 +0.00(+0.00%)
Mar 07, 2016 1.200 1.200 1.200 1.200 15,000 -0.06(-4.76%)
Mar 04, 2016 1.300 1.300 1.260 1.260 11,400 -0.04(-3.08%)
Mar 03, 2016 1.280 1.300 1.280 1.300 2,210 -0.02(-1.52%)
Mar 02, 2016 1.300 1.320 1.300 1.320 300 +0.02(+1.54%)
Mar 01, 2016 1.300 1.320 1.300 1.300 3,600 +0.00(+0.00%)
Feb 29, 2016 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Feb 26, 2016 1.300 1.320 1.300 1.300 701 +0.00(+0.00%)
Feb 25, 2016 1.250 1.350 1.250 1.300 26,150 +0.10(+8.33%)
Feb 24, 2016 1.220 1.220 1.200 1.200 1,440 +0.00(+0.00%)
Feb 22, 2016 1.200 1.200 1.200 0 -0.06(-4.76%)
Feb 19, 2016 1.260 1.260 1.250 1.260 6,900 +0.00(+0.00%)
Feb 18, 2016 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Feb 17, 2016 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Feb 16, 2016 1.250 1.250 1.250 1.250 800 -0.02(-1.57%)
Feb 12, 2016 1.270 1.270 1.270 0 +0.05(+4.10%)
Feb 08, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Feb 04, 2016 1.240 1.240 1.240 0 -0.03(-2.36%)
Feb 02, 2016 1.270 1.270 1.270 0 +0.10(+8.55%)
Jan 27, 2016 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 25, 2016 1.170 1.170 1.170 0 -0.05(-4.10%)
Jan 22, 2016 1.220 1.220 1.220 1.220 2,058 +0.05(+4.27%)
Jan 20, 2016 1.170 1.170 1.170 0 -0.03(-2.50%)
Jan 18, 2016 1.200 1.200 1.200 3 +0.00(+0.00%)
Jan 15, 2016 1.200 1.200 1.200 1.200 5,230 +0.00(+0.00%)
Jan 14, 2016 1.200 1.200 1.200 1.200 2,756 +0.00(+0.00%)
Jan 12, 2016 1.200 1.200 1.200 0 -0.03(-2.44%)
Jan 11, 2016 1.240 1.240 1.230 1.230 3,600 -0.02(-1.60%)
Jan 08, 2016 1.250 1.250 1.240 1.250 51,300 +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.