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 (%)
Feb 27, 2015 1.220 1.310 1.220 1.260 10,300 +0.05(+4.13%)
Feb 26, 2015 1.220 1.260 1.210 1.210 34,200 +0.02(+1.68%)
Feb 25, 2015 1.190 1.190 1.190 1.190 300 +0.03(+2.59%)
Feb 24, 2015 1.170 1.170 1.160 1.160 2,400 -0.03(-2.52%)
Feb 20, 2015 1.190 1.190 1.190 50 +0.01(+0.85%)
Feb 19, 2015 1.210 1.210 1.180 1.180 28,200 -0.05(-4.07%)
Feb 18, 2015 1.240 1.240 1.230 1.230 1,860 +0.03(+2.50%)
Feb 17, 2015 1.340 1.340 1.200 1.200 16,550 -0.10(-7.69%)
Feb 13, 2015 1.300 1.300 1.300 0 -0.02(-1.52%)
Feb 12, 2015 1.320 1.320 1.320 1.320 1,100 +0.02(+1.54%)
Feb 10, 2015 1.300 1.300 1.300 0 +0.10(+8.33%)
Feb 09, 2015 1.290 1.290 1.170 1.200 50,860 -0.08(-6.25%)
Feb 06, 2015 1.310 1.310 1.280 1.280 7,600 -0.07(-5.19%)
Feb 05, 2015 1.350 1.350 1.330 1.350 8,700 +0.03(+2.27%)
Feb 03, 2015 1.320 1.320 1.320 0 +0.05(+3.94%)
Feb 02, 2015 1.280 1.280 1.270 1.270 1,620 +0.02(+1.60%)
Jan 30, 2015 1.380 1.380 1.250 1.250 27,000 -0.15(-10.71%)
Jan 29, 2015 1.410 1.410 1.390 1.400 12,280 -0.04(-2.78%)
Jan 28, 2015 1.440 1.440 1.440 1.440 300 +0.01(+0.70%)
Jan 27, 2015 1.390 1.430 1.390 1.430 550 -0.01(-0.69%)
Jan 26, 2015 1.440 1.440 1.440 1.440 3,100 +0.00(+0.00%)
Jan 23, 2015 1.440 1.440 1.420 1.440 29,400 +0.03(+2.13%)
Jan 22, 2015 1.400 1.440 1.400 1.410 2,300 +0.00(+0.00%)
Jan 21, 2015 1.400 1.420 1.400 1.410 28,305 +0.00(+0.00%)
Jan 20, 2015 1.400 1.410 1.390 1.410 1,263 -0.06(-4.08%)
Jan 19, 2015 1.470 1.470 1.470 1.470 201 +0.06(+4.26%)
Jan 16, 2015 1.420 1.440 1.400 1.410 27,091 +0.01(+0.71%)
Jan 15, 2015 1.400 1.400 1.400 1.400 236 -0.11(-7.28%)
Jan 13, 2015 1.510 1.510 1.510 0 -0.05(-3.21%)
Jan 12, 2015 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Jan 09, 2015 1.600 1.600 1.570 1.570 1,420 -0.01(-0.63%)
Jan 08, 2015 1.550 1.580 1.550 1.580 801 +0.05(+3.27%)
Jan 07, 2015 1.460 1.530 1.460 1.530 3,500 +0.01(+0.66%)
Jan 06, 2015 1.530 1.530 1.500 1.520 11,100 -0.02(-1.30%)
Jan 02, 2015 1.540 1.540 1.540 0 +0.04(+2.67%)
Dec 31, 2014 1.500 1.500 1.500 0 +0.02(+1.35%)
Dec 30, 2014 1.430 1.480 1.400 1.480 6,800 +0.05(+3.50%)
Dec 29, 2014 1.440 1.450 1.430 1.430 11,830 -0.01(-0.69%)
Dec 24, 2014 1.440 1.440 1.440 0 +0.18(+14.29%)
Dec 23, 2014 1.230 1.270 1.200 1.260 37,440 +0.02(+1.61%)
Dec 22, 2014 1.270 1.270 1.240 1.240 6,750 -0.03(-2.36%)
Dec 19, 2014 1.310 1.310 1.270 1.270 11,910 -0.03(-2.31%)
Dec 18, 2014 1.280 1.300 1.270 1.300 59,320 +0.03(+2.36%)
Dec 17, 2014 1.300 1.340 1.190 1.270 34,638 +0.07(+5.83%)
Dec 16, 2014 1.190 1.230 1.190 1.200 25,490 +0.02(+1.69%)
Dec 15, 2014 1.190 1.200 1.170 1.180 995,929 -0.01(-0.84%)
Dec 12, 2014 1.200 1.200 1.170 1.190 35,700 +0.04(+3.48%)
Dec 11, 2014 1.160 1.160 1.150 1.150 8,600 +0.00(+0.00%)
Dec 10, 2014 1.190 1.250 1.150 1.150 47,430 -0.04(-3.36%)
Dec 09, 2014 1.210 1.210 1.150 1.190 16,250 -0.03(-2.46%)
Dec 08, 2014 1.200 1.290 1.200 1.220 15,400 +0.00(+0.00%)
Dec 05, 2014 1.240 1.250 1.250 1.220 56,800 -0.03(-2.40%)
Dec 04, 2014 1.230 1.250 1.230 1.250 1,500 +0.00(+0.00%)
Dec 03, 2014 1.260 1.260 1.250 1.250 600 -0.01(-0.79%)
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.