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

Ecosynthetix Inc (TSX: ECO )

4.780 +0.030 (+0.63%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 29, 2015 1.290 1.290 1.290 0 -0.06(-4.44%)
Dec 24, 2015 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 23, 2015 1.310 1.350 1.310 1.350 12,700 +0.03(+2.27%)
Dec 22, 2015 1.330 1.330 1.315 1.320 19,300 +0.00(+0.00%)
Dec 21, 2015 1.320 1.320 1.320 1.320 8,996 +0.12(+10.00%)
Dec 17, 2015 1.200 1.200 1.200 0 -0.05(-4.00%)
Dec 14, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 11, 2015 1.350 1.350 1.270 1.270 3,450 -0.08(-5.93%)
Dec 10, 2015 1.350 1.350 1.350 1.350 400 +0.00(+0.00%)
Dec 03, 2015 1.350 1.350 1.350 11 +0.00(+0.00%)
Dec 02, 2015 1.360 1.360 1.350 1.350 2,200 -0.06(-4.26%)
Dec 01, 2015 1.380 1.450 1.380 1.410 30,914 +0.06(+4.44%)
Nov 30, 2015 1.330 1.350 1.330 1.350 12,187 +0.10(+8.00%)
Nov 26, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 25, 2015 1.190 1.270 1.170 1.270 1,400 +0.06(+4.96%)
Nov 24, 2015 1.210 1.210 1.210 1.210 500 +0.05(+4.31%)
Nov 23, 2015 1.240 1.240 1.160 1.160 2,050 -0.03(-2.52%)
Nov 20, 2015 1.190 1.190 1.190 1.190 333 +0.03(+2.59%)
Nov 17, 2015 1.160 1.160 1.160 0 +0.01(+0.87%)
Nov 16, 2015 1.150 1.150 1.150 1.150 450 +0.05(+4.55%)
Nov 13, 2015 1.150 1.150 1.100 1.100 162,744 -0.05(-4.35%)
Nov 12, 2015 1.100 1.160 1.030 1.150 0 +0.00(+0.00%)
Nov 11, 2015 1.150 1.150 1.150 1.150 1,385 +0.02(+1.77%)
Nov 10, 2015 1.150 1.150 1.130 1.130 4,000 -0.02(-1.74%)
Nov 09, 2015 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Nov 06, 2015 1.170 1.200 1.150 1.150 2,200 +0.00(+0.00%)
Nov 05, 2015 1.180 1.180 1.100 1.150 27,187 -0.02(-1.71%)
Nov 04, 2015 1.220 1.220 1.170 1.170 4,950 -0.06(-4.88%)
Nov 03, 2015 1.240 1.240 1.230 1.230 3,600 +0.01(+0.82%)
Nov 02, 2015 1.260 1.260 1.220 1.220 2,600 -0.10(-7.58%)
Oct 30, 2015 1.300 1.320 1.300 1.320 2,700 +0.07(+5.60%)
Oct 28, 2015 1.250 1.250 1.250 0 -0.07(-5.30%)
Oct 21, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 20, 2015 1.350 1.350 1.320 1.320 7,600 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.02(+1.45%)
Oct 15, 2015 1.380 1.380 1.380 1.380 16,200 +0.00(+0.00%)
Oct 13, 2015 1.380 1.380 1.380 0 -0.19(-12.10%)
Oct 09, 2015 1.570 1.570 1.570 0 +0.07(+4.67%)
Oct 08, 2015 1.380 1.500 1.380 1.500 4,300 +0.14(+10.29%)
Oct 07, 2015 1.350 1.360 1.350 1.360 3,000 +0.03(+2.26%)
Oct 06, 2015 1.330 1.330 1.330 1.330 1,950 +0.00(+0.00%)
Oct 05, 2015 1.320 1.350 1.320 1.330 3,000 +0.01(+0.76%)
Oct 02, 2015 1.320 1.320 1.320 1.320 1,000 +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.