Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.690	5.000	4.690	4.730	102,008	-0.02(-0.42%)
Feb 28, 2024	5.010	5.150	4.630	4.750	42,528	-0.51(-9.70%)
Feb 27, 2024	5.440	5.440	5.200	5.260	12,032	-0.18(-3.31%)
Feb 26, 2024	5.210	5.440	5.210	5.440	9,166	+0.27(+5.22%)
Feb 23, 2024	5.580	5.620	5.030	5.170	27,799	-0.54(-9.46%)
Feb 22, 2024	5.650	5.710	5.550	5.710	4,515	+0.08(+1.42%)
Feb 21, 2024	5.680	5.700	5.550	5.630	3,943	+0.08(+1.44%)
Feb 20, 2024	5.690	5.690	5.390	5.550	15,646	-0.05(-0.89%)
Feb 16, 2024				5.600	0	+0.18(+3.32%)
Feb 15, 2024	5.540	5.770	5.420	5.420	59,312	-0.13(-2.34%)
Feb 14, 2024	5.470	5.550	5.470	5.550	7,590	+0.08(+1.46%)
Feb 13, 2024	5.610	5.650	5.410	5.470	19,748	-0.14(-2.50%)
Feb 12, 2024	5.550	5.750	5.550	5.610	33,531	+0.07(+1.26%)
Feb 09, 2024	5.520	5.620	5.510	5.540	13,680	+0.04(+0.73%)
Feb 08, 2024	5.520	5.520	5.470	5.500	21,100	-0.02(-0.36%)
Feb 07, 2024	5.470	5.520	5.470	5.520	19,464	-0.02(-0.36%)
Feb 06, 2024	5.520	5.560	5.430	5.540	372,177	+0.02(+0.36%)
Feb 05, 2024	5.590	5.600	5.440	5.520	721,126	-0.06(-1.08%)
Feb 02, 2024	5.360	5.580	5.200	5.580	391,108	+0.25(+4.69%)

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.