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

Ecosynthetix Inc (TSX: ECO )

4.550 -0.150 (-3.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Mar 29, 2019 2.120 2.120 2.100 2.120 7,512 -0.01(-0.47%)
Mar 28, 2019 2.130 2.130 2.120 2.130 15,600 +0.00(+0.00%)
Mar 27, 2019 2.140 2.140 2.130 2.130 400 -0.02(-0.93%)
Mar 26, 2019 2.130 2.160 2.130 2.150 10,623 +0.02(+0.94%)
Mar 25, 2019 2.100 2.130 2.080 2.130 318,300 +0.03(+1.43%)
Mar 22, 2019 2.190 2.210 2.000 2.100 50,739 -0.10(-4.55%)
Mar 21, 2019 2.090 2.200 2.090 2.200 12,350 +0.09(+4.27%)
Mar 20, 2019 2.120 2.120 2.100 2.110 23,552 +0.01(+0.48%)
Mar 19, 2019 2.100 2.100 2.030 2.100 7,700 +0.00(+0.00%)
Mar 18, 2019 2.080 2.110 2.080 2.100 541,800 +0.02(+0.96%)
Mar 15, 2019 2.100 2.100 2.080 2.080 26,900 -0.03(-1.42%)
Mar 14, 2019 2.100 2.110 2.080 2.110 16,700 -0.01(-0.47%)
Mar 13, 2019 2.100 2.160 2.100 2.120 12,900 +0.02(+0.95%)
Mar 12, 2019 2.100 2.120 2.100 2.100 17,200 +0.00(+0.00%)
Mar 11, 2019 2.110 2.150 2.100 2.100 19,500 -0.01(-0.47%)
Mar 08, 2019 2.100 2.110 2.100 2.110 1,561,450 +0.00(+0.00%)
Mar 07, 2019 2.130 2.150 2.080 2.110 29,900 +0.01(+0.48%)
Mar 06, 2019 2.200 2.200 2.090 2.100 12,650 -0.12(-5.41%)
Mar 05, 2019 2.200 2.240 2.170 2.220 63,959 +0.02(+0.91%)
Mar 04, 2019 2.170 2.210 2.160 2.200 16,963 +0.02(+0.92%)
Mar 01, 2019 2.120 2.220 2.050 2.180 141,907 +0.10(+4.81%)
Feb 28, 2019 2.090 2.100 2.060 2.080 261,343 -0.02(-0.95%)
Feb 27, 2019 2.100 2.120 2.070 2.100 4,000 -0.01(-0.47%)
Feb 26, 2019 2.000 2.110 1.990 2.110 41,550 +0.10(+4.98%)
Feb 25, 2019 2.000 2.010 2.000 2.010 510,930 +0.00(+0.00%)
Feb 22, 2019 1.970 2.010 1.970 2.010 134,020 +0.06(+3.08%)
Feb 21, 2019 1.990 1.990 1.950 1.950 27,692 -0.05(-2.50%)
Feb 20, 2019 1.930 2.000 1.860 2.000 26,677 +0.07(+3.63%)
Feb 19, 2019 1.980 2.010 1.930 1.930 14,800 -0.03(-1.53%)
Feb 15, 2019 1.960 1.960 1.960 0 +0.02(+1.03%)
Feb 14, 2019 1.860 1.960 1.850 1.940 1,025,521 +0.10(+5.43%)
Feb 13, 2019 1.840 1.880 1.830 1.840 35,845 +0.01(+0.55%)
Feb 12, 2019 1.820 1.840 1.800 1.830 6,000 +0.00(+0.00%)
Feb 11, 2019 1.820 1.860 1.820 1.830 21,200 -0.01(-0.54%)
Feb 08, 2019 1.840 1.890 1.840 1.840 4,713 +0.00(+0.00%)
Feb 07, 2019 1.820 1.870 1.820 1.840 15,200 +0.03(+1.66%)
Feb 06, 2019 1.820 1.820 1.810 1.810 4,100 +0.00(+0.00%)
Feb 05, 2019 1.810 1.840 1.810 1.810 3,000 -0.01(-0.55%)
Feb 04, 2019 1.820 1.840 1.820 1.820 9,000 +0.00(+0.00%)
Feb 01, 2019 1.770 1.820 1.760 1.820 20,200 -0.01(-0.55%)
Jan 31, 2019 1.830 1.830 1.800 1.830 2,600 -0.01(-0.54%)
Jan 30, 2019 1.810 1.840 1.800 1.840 110,600 +0.04(+2.22%)
Jan 29, 2019 1.800 1.820 1.800 1.800 5,977 -0.01(-0.55%)
Jan 28, 2019 1.840 1.840 1.810 1.810 12,400 -0.02(-1.09%)
Jan 25, 2019 1.810 1.830 1.800 1.830 9,600 +0.02(+1.10%)
Jan 24, 2019 1.800 1.810 1.790 1.810 103,117 +0.00(+0.00%)
Jan 23, 2019 1.780 1.810 1.770 1.810 10,300 +0.04(+2.26%)
Jan 22, 2019 1.760 1.780 1.760 1.770 5,700 -0.03(-1.67%)
Jan 21, 2019 1.760 1.800 1.760 1.800 8,300 +0.04(+2.27%)
Jan 18, 2019 1.820 1.820 1.760 1.760 42,399 -0.03(-1.68%)
Jan 17, 2019 1.810 1.810 1.780 1.790 65,300 -0.03(-1.65%)
Jan 16, 2019 1.780 1.840 1.780 1.820 12,800 +0.02(+1.11%)
Jan 15, 2019 1.800 1.850 1.790 1.800 7,100 -0.01(-0.55%)
Jan 14, 2019 1.800 1.860 1.800 1.810 28,500 -0.01(-0.55%)
Jan 11, 2019 1.820 1.860 1.820 1.820 35,269 +0.00(+0.00%)
Jan 10, 2019 1.750 1.830 1.750 1.820 479,900 +0.08(+4.60%)
Jan 09, 2019 1.850 1.850 1.730 1.740 7,509 +0.00(+0.00%)
Jan 08, 2019 1.850 1.850 1.740 1.740 22,100 -0.04(-2.25%)
Jan 07, 2019 1.860 1.880 1.730 1.780 29,800 -0.07(-3.78%)
Jan 04, 2019 1.870 1.890 1.820 1.850 21,600 +0.00(+0.00%)
Jan 03, 2019 1.890 1.890 1.850 1.850 6,600 -0.05(-2.63%)
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.