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

Ecosynthetix Inc (TSX: ECO )

4.780 UNCHANGED
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 (%)
Apr 30, 2020 1.900 1.920 1.890 1.900 32,600 -0.01(-0.52%)
Apr 29, 2020 1.920 1.940 1.910 1.910 49,600 +0.00(+0.00%)
Apr 28, 2020 1.910 1.910 1.850 1.910 332,630 +0.00(+0.00%)
Apr 27, 2020 1.890 1.930 1.880 1.910 38,600 +0.03(+1.60%)
Apr 24, 2020 1.840 1.880 1.800 1.880 29,000 +0.05(+2.73%)
Apr 23, 2020 1.910 1.910 1.770 1.830 51,502 -0.07(-3.68%)
Apr 22, 2020 1.910 1.910 1.870 1.900 30,600 +0.05(+2.70%)
Apr 21, 2020 1.860 1.910 1.850 1.850 31,100 -0.03(-1.60%)
Apr 20, 2020 1.910 1.940 1.880 1.880 43,102 -0.07(-3.59%)
Apr 17, 2020 1.910 2.030 1.900 1.950 57,600 +0.06(+3.17%)
Apr 16, 2020 1.850 1.900 1.850 1.890 39,000 +0.02(+1.07%)
Apr 15, 2020 1.880 1.890 1.860 1.870 19,350 -0.04(-2.09%)
Apr 14, 2020 1.880 1.920 1.880 1.910 131,034 +0.01(+0.53%)
Apr 13, 2020 1.900 1.940 1.890 1.900 29,500 +0.03(+1.60%)
Apr 09, 2020 1.870 1.870 1.870 0 +0.05(+2.75%)
Apr 08, 2020 1.720 1.860 1.530 1.820 39,500 -0.01(-0.55%)
Apr 07, 2020 1.780 1.850 1.720 1.830 175,952 +0.07(+3.98%)
Apr 06, 2020 1.780 1.890 1.690 1.760 188,001 +0.06(+3.53%)
Apr 03, 2020 1.700 1.720 1.650 1.700 86,000 -0.05(-2.86%)
Apr 02, 2020 1.710 1.750 1.710 1.750 25,300 +0.04(+2.34%)
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.