Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.410	6.410	6.210	6.220	4,607	-0.10(-1.58%)
Apr 28, 2022	6.280	6.500	6.240	6.320	15,656	+0.07(+1.12%)
Apr 27, 2022	6.450	6.550	6.240	6.250	17,900	-0.11(-1.73%)
Apr 26, 2022	6.300	6.560	6.280	6.360	37,766	-0.07(-1.09%)
Apr 25, 2022	6.380	6.430	6.280	6.430	25,467	+0.00(+0.00%)
Apr 22, 2022	6.430	6.470	6.290	6.430	16,800	+0.03(+0.47%)
Apr 21, 2022	6.610	6.620	6.290	6.400	28,473	-0.19(-2.88%)
Apr 20, 2022	6.730	6.730	6.440	6.590	46,737	-0.11(-1.64%)
Apr 19, 2022	6.380	6.740	6.380	6.700	13,880	+0.30(+4.69%)
Apr 18, 2022	6.550	6.560	6.370	6.400	16,729	-0.18(-2.74%)
Apr 14, 2022				6.580	0	+0.00(+0.00%)
Apr 13, 2022	6.810	6.990	6.560	6.580	63,221	-0.31(-4.50%)
Apr 12, 2022	6.740	6.890	6.600	6.890	46,615	+0.18(+2.68%)
Apr 11, 2022	6.950	6.970	6.510	6.710	87,590	-0.24(-3.45%)
Apr 08, 2022	6.770	7.200	6.770	6.950	135,935	+0.20(+2.96%)
Apr 07, 2022	6.700	6.800	6.420	6.750	211,934	+0.06(+0.90%)
Apr 06, 2022	6.700	6.700	6.290	6.690	27,951	-0.04(-0.59%)
Apr 05, 2022	6.800	6.900	6.560	6.730	23,995	+0.03(+0.45%)
Apr 04, 2022	6.440	6.700	6.430	6.700	131,687	+0.40(+6.35%)

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.