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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2015 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 28, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 24, 2015 1.400 1.400 1.400 0 -0.09(-6.04%)
Apr 22, 2015 1.490 1.490 1.490 0 +0.05(+3.47%)
Apr 21, 2015 1.470 1.470 1.440 1.440 3,300 -0.02(-1.37%)
Apr 20, 2015 1.460 1.460 1.460 1.460 400 -0.03(-2.01%)
Apr 17, 2015 1.440 1.490 1.440 1.490 1,479 +0.06(+4.20%)
Apr 15, 2015 1.430 1.430 1.430 40 -0.02(-1.38%)
Apr 14, 2015 1.480 1.480 1.450 1.450 6,970 -0.03(-2.03%)
Apr 13, 2015 1.410 1.480 1.410 1.480 16,778 +0.07(+4.96%)
Apr 10, 2015 1.400 1.420 1.360 1.410 4,100 +0.02(+1.44%)
Apr 09, 2015 1.380 1.390 1.350 1.390 1,300 -0.01(-0.71%)
Apr 08, 2015 1.450 1.450 1.400 1.400 1,700 +0.06(+4.48%)
Apr 07, 2015 1.310 1.350 1.300 1.340 4,384 +0.03(+2.29%)
Apr 02, 2015 1.310 1.310 1.310 50 -0.01(-0.76%)
Apr 01, 2015 1.350 1.400 1.310 1.320 15,873 -0.03(-2.22%)
Mar 31, 2015 1.370 1.370 1.350 1.350 500 -0.13(-8.78%)
Mar 30, 2015 1.490 1.490 1.480 1.480 2,500 +0.03(+2.07%)
Mar 26, 2015 1.450 1.450 1.450 0 +0.15(+11.54%)
Mar 25, 2015 1.440 1.440 1.300 1.300 67,555 -0.15(-10.34%)
Mar 24, 2015 1.500 1.500 1.450 1.450 10,200 -0.10(-6.45%)
Mar 23, 2015 1.530 1.600 1.520 1.550 40,549 +0.15(+10.71%)
Mar 19, 2015 1.400 1.400 1.400 0 -0.08(-5.41%)
Mar 18, 2015 1.490 1.490 1.480 1.480 1,100 -0.10(-6.33%)
Mar 17, 2015 1.600 1.600 1.510 1.580 7,076 +0.03(+1.94%)
Mar 16, 2015 1.560 1.580 1.550 1.550 12,447 +0.13(+9.15%)
Mar 13, 2015 1.310 1.690 1.310 1.420 140,215 +0.12(+9.23%)
Mar 12, 2015 1.290 1.310 1.280 1.300 5,740 +0.02(+1.56%)
Mar 11, 2015 1.230 1.280 1.230 1.280 5,400 +0.05(+4.07%)
Mar 10, 2015 1.230 1.230 1.230 1.230 526 -0.05(-3.91%)
Mar 06, 2015 1.280 1.280 1.280 0 -0.04(-3.03%)
Mar 04, 2015 1.320 1.320 1.320 0 +0.02(+1.54%)
Mar 03, 2015 1.260 1.300 1.260 1.300 1,500 +0.04(+3.17%)
Mar 02, 2015 1.260 1.260 1.260 1.260 7,500 +0.00(+0.00%)
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%)
Dec 01, 2014 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 28, 2014 1.310 1.310 1.170 1.260 47,500 -0.05(-3.82%)
Nov 27, 2014 1.370 1.370 1.310 1.310 16,400 -0.09(-6.43%)
Nov 26, 2014 1.420 1.420 1.400 1.400 29,100 -0.11(-7.28%)
Nov 25, 2014 1.430 1.510 1.410 1.510 24,900 +0.04(+2.72%)
Nov 24, 2014 1.510 1.510 1.460 1.470 2,060 -0.06(-3.92%)
Nov 21, 2014 1.540 1.540 1.530 1.530 1,400 -0.03(-1.92%)
Nov 20, 2014 1.570 1.650 1.560 1.560 2,735 +0.02(+1.30%)
Nov 19, 2014 1.540 1.540 1.540 1.540 3,610 +0.00(+0.00%)
Nov 18, 2014 1.460 1.550 1.460 1.540 4,912 +0.07(+4.76%)
Nov 17, 2014 1.450 1.470 1.450 1.470 1,800 +0.02(+1.38%)
Nov 14, 2014 1.480 1.480 1.450 1.450 820 +0.06(+4.32%)
Nov 13, 2014 1.380 1.410 1.370 1.390 45,630 -0.01(-0.71%)
Nov 11, 2014 1.400 1.400 1.400 0 -0.03(-2.10%)
Nov 07, 2014 1.430 1.430 1.430 0 +0.06(+4.38%)
Nov 06, 2014 1.500 1.500 1.310 1.370 42,429 -0.12(-8.05%)
Nov 05, 2014 1.500 1.510 1.430 1.490 26,426 -0.10(-6.29%)
Nov 03, 2014 1.590 1.590 1.590 0 +0.07(+4.61%)
Oct 31, 2014 1.630 1.630 1.520 1.520 2,990 -0.10(-6.17%)
Oct 28, 2014 1.620 1.620 1.620 10 +0.00(+0.00%)
Oct 24, 2014 1.620 1.620 1.620 0 +0.06(+3.85%)
Oct 22, 2014 1.560 1.560 1.560 75 -0.06(-3.70%)
Oct 21, 2014 1.590 1.640 1.590 1.620 12,900 -0.03(-1.82%)
Oct 20, 2014 1.660 1.660 1.650 1.650 2,250 -0.05(-2.94%)
Oct 17, 2014 1.520 1.740 1.520 1.700 27,097 +0.18(+11.84%)
Oct 16, 2014 1.450 1.530 1.450 1.520 3,254 +0.07(+4.83%)
Oct 15, 2014 1.460 1.500 1.450 1.450 13,006 -0.03(-2.03%)
Oct 14, 2014 1.460 1.460 1.460 1.480 1,570 -0.06(-3.90%)
Oct 10, 2014 1.540 1.540 1.540 0 +0.14(+10.00%)
Oct 09, 2014 1.500 1.550 1.400 1.400 77,800 -0.01(-0.71%)
Oct 08, 2014 1.580 1.580 1.410 1.410 28,307 -0.17(-10.76%)
Oct 07, 2014 1.600 1.600 1.580 1.580 8,319 +0.00(+0.00%)
Oct 06, 2014 1.560 1.600 1.550 1.580 15,692 -0.03(-2.17%)
Oct 03, 2014 1.500 1.615 1.500 1.615 24,192 +0.06(+4.19%)
Oct 02, 2014 1.450 1.570 1.450 1.550 25,021 +0.08(+5.44%)
Oct 01, 2014 1.500 1.500 1.450 1.470 46,320 -0.03(-2.00%)
Sep 30, 2014 1.500 1.540 1.490 1.500 20,020 +0.01(+0.67%)
Sep 29, 2014 1.560 1.570 1.490 1.490 82,750 -0.03(-1.97%)
Sep 26, 2014 1.560 1.580 1.520 1.520 12,163 -0.03(-1.94%)
Sep 24, 2014 1.550 1.550 1.550 0 -0.08(-4.91%)
Sep 23, 2014 1.630 1.650 1.570 1.630 137,538 +0.03(+1.87%)
Sep 22, 2014 1.750 1.760 1.600 1.600 8,000 -0.04(-2.44%)
Sep 19, 2014 1.600 1.640 1.470 1.640 249,060 +0.04(+2.50%)
Sep 18, 2014 1.600 1.640 1.600 1.600 2,919 +0.01(+0.63%)
Sep 17, 2014 1.620 1.660 1.590 1.590 11,457 -0.06(-3.64%)
Sep 16, 2014 1.600 1.650 1.590 1.650 5,181 +0.05(+3.12%)
Sep 15, 2014 1.670 1.700 1.560 1.600 14,316 -0.09(-5.33%)
Sep 12, 2014 1.690 1.700 1.690 1.690 9,044 -0.01(-0.59%)
Sep 11, 2014 1.700 1.700 1.660 1.700 10,457 +0.00(+0.00%)
Sep 10, 2014 1.700 1.700 1.700 3,165 +0.00(+0.00%)
Sep 09, 2014 1.640 1.700 1.640 1.700 7,113 +0.07(+4.29%)
Sep 08, 2014 1.640 1.650 1.630 1.630 13,800 -0.08(-4.68%)
Sep 05, 2014 1.570 1.710 1.510 1.710 29,915 +0.04(+2.40%)
Sep 04, 2014 1.670 1.670 1.650 1.670 7,992 +0.02(+1.21%)
Sep 03, 2014 1.650 1.650 1.650 1.650 6,200 +0.00(+0.00%)
Sep 02, 2014 1.670 1.670 1.670 1.650 8,800 -0.07(-4.07%)
Aug 29, 2014 1.720 1.720 1.720 0 +0.05(+2.99%)
Aug 28, 2014 1.710 1.860 1.670 1.670 30,460 -0.04(-2.34%)
Aug 27, 2014 1.730 1.710 1.710 4,572 -0.02(-1.16%)
Aug 26, 2014 1.700 1.740 1.700 1.730 14,270 +0.04(+2.37%)
Aug 25, 2014 1.730 1.740 1.690 1.690 11,700 -0.03(-1.74%)
Aug 22, 2014 1.670 1.720 1.610 1.720 206,160 -0.05(-2.82%)
Aug 21, 2014 1.770 1.770 1.770 1.770 500 +0.02(+1.14%)
Aug 20, 2014 1.790 1.790 1.750 1.750 10,900 -0.03(-1.69%)
Aug 19, 2014 1.760 1.850 1.760 1.780 14,800 +0.02(+1.14%)
Aug 18, 2014 1.780 1.820 1.770 1.760 48,600 +0.00(+0.00%)
Aug 15, 2014 1.750 1.760 181,363 -0.06(-3.30%)
Aug 14, 2014 1.780 1.830 1.780 1.820 34,700 +0.05(+2.82%)
Aug 13, 2014 1.780 1.830 1.770 1.770 38,500 +0.02(+1.14%)
Aug 12, 2014 1.650 1.780 1.650 1.750 4,203,447 +0.10(+6.06%)
Aug 11, 2014 1.750 1.820 1.600 1.650 134,598 -0.03(-1.79%)
Aug 08, 2014 1.700 1.700 1.640 1.680 27,660 -0.04(-2.33%)
Aug 07, 2014 1.800 1.850 1.700 1.720 46,242 -0.08(-4.44%)
Aug 06, 2014 1.920 1.920 1.800 1.800 41,602 -0.13(-6.74%)
Aug 05, 2014 2.000 2.000 1.930 1.930 5,700 -0.07(-3.50%)
Aug 01, 2014 2.000 2.000 2.000 0 -0.10(-4.76%)
Jul 31, 2014 2.160 2.200 2.100 2.100 4,825 -0.10(-4.55%)
Jul 30, 2014 2.180 2.200 2.180 2.200 4,100 -0.03(-1.35%)
Jul 29, 2014 2.270 2.300 2.220 2.230 4,501 +0.05(+2.29%)
Jul 28, 2014 2.090 2.200 2.090 2.180 8,450 +0.08(+3.81%)
Jul 25, 2014 2.090 2.100 2.090 2.100 2,301 +0.05(+2.44%)
Jul 24, 2014 1.970 2.060 1.970 2.050 37,700 +0.07(+3.54%)
Jul 23, 2014 2.030 2.030 1.970 1.980 16,400 -0.04(-1.98%)
Jul 22, 2014 2.070 2.080 2.010 2.020 6,389 -0.03(-1.46%)
Jul 21, 2014 2.090 2.090 2.050 2.050 2,668 -0.03(-1.44%)
Jul 18, 2014 2.080 2.080 2.080 2.080 1,040 +0.00(+0.00%)
Jul 17, 2014 2.080 2.080 2.080 2.080 1,080 +0.00(+0.00%)
Jul 16, 2014 2.050 2.080 2.050 2.080 8,700 -0.02(-0.95%)
Jul 15, 2014 2.100 2.100 2.100 2.100 2,300 +0.00(+0.00%)
Jul 14, 2014 2.130 2.130 2.090 2.100 3,325 +0.09(+4.48%)
Jul 11, 2014 2.050 2.050 2.010 2.010 4,260 +0.00(+0.00%)
Jul 10, 2014 2.070 2.070 2.000 2.010 8,050 -0.09(-4.29%)
Jul 08, 2014 2.100 2.100 50 -0.01(-0.47%)
Jul 07, 2014 2.120 2.120 2.110 2.110 1,000 -0.01(-0.47%)
Jul 04, 2014 2.100 2.120 2.100 2.120 3,975 +0.04(+1.92%)
Jul 03, 2014 2.120 2.120 2.080 2.080 1,809 -0.03(-1.42%)
Jul 02, 2014 2.100 2.140 2.100 2.110 20,049 +0.00(+0.00%)
Jun 30, 2014 2.110 2.110 2.110 0 +0.01(+0.48%)
Jun 27, 2014 2.100 2.100 2.100 2.100 4,602 +0.00(+0.00%)
Jun 26, 2014 2.090 2.130 2.090 2.100 46,400 +0.01(+0.48%)
Jun 25, 2014 2.090 2.100 2.090 2.090 9,071 +0.00(+0.00%)
Jun 24, 2014 2.100 2.120 2.050 2.090 33,259 +0.00(+0.00%)
Jun 23, 2014 2.100 2.150 2.080 2.090 10,029 -0.06(-2.79%)
Jun 20, 2014 2.100 2.230 2.100 2.150 13,145 +0.05(+2.38%)
Jun 19, 2014 2.130 2.150 2.100 2.100 3,576 +0.04(+1.94%)
Jun 18, 2014 2.090 2.100 2.050 2.060 9,365 +0.01(+0.49%)
Jun 17, 2014 2.140 2.140 2.050 2.050 7,681 -0.09(-4.21%)
Jun 16, 2014 2.130 2.150 2.130 2.140 4,600 +0.04(+1.90%)
Jun 13, 2014 2.120 2.120 2.100 2.100 7,981 +0.04(+1.94%)
Jun 12, 2014 2.180 2.200 2.060 2.060 53,911 -0.12(-5.50%)
Jun 11, 2014 2.180 2.200 2.180 2.180 6,831 +0.00(+0.00%)
Jun 10, 2014 2.230 2.230 2.180 2.180 12,642 -0.05(-2.24%)
Jun 06, 2014 2.190 2.240 2.190 2.230 48,433 +0.04(+1.83%)
Jun 05, 2014 2.150 2.230 2.120 2.190 58,932 +0.04(+1.86%)
Jun 04, 2014 2.150 2.160 2.120 2.150 3,000 +0.00(+0.00%)
Jun 03, 2014 2.250 2.270 2.150 2.150 54,362 -0.15(-6.52%)
Jun 02, 2014 2.300 2.300 2.250 2.300 8,108 +0.00(+0.00%)
May 30, 2014 2.310 2.340 2.260 2.300 20,262 -0.01(-0.43%)
May 29, 2014 2.350 2.350 2.310 2.310 22,550 +0.01(+0.43%)
May 28, 2014 2.380 2.380 2.270 2.300 41,411 -0.09(-3.77%)
May 27, 2014 2.380 2.420 2.380 2.390 7,945 +0.04(+1.70%)
May 23, 2014 2.350 2.350 2.350 0 -0.05(-2.08%)
May 22, 2014 2.370 2.470 2.370 2.400 6,100 +0.00(+0.00%)
May 21, 2014 2.400 2.400 2.400 2.400 10,591 -0.04(-1.64%)
May 20, 2014 2.390 2.440 2.390 2.440 6,992 +0.07(+2.95%)
May 16, 2014 2.370 2.370 2.370 0 +0.02(+0.85%)
May 15, 2014 2.400 2.400 2.350 2.350 10,381 -0.05(-2.08%)
May 14, 2014 2.400 2.420 2.370 2.400 5,685 +0.01(+0.42%)
May 13, 2014 2.400 2.400 2.390 2.390 14,850 +0.00(+0.00%)
May 12, 2014 2.400 2.400 2.390 2.390 6,300 +0.04(+1.70%)
May 09, 2014 2.450 2.450 2.350 2.350 37,601 -0.04(-1.67%)
May 08, 2014 2.380 2.490 2.380 2.390 63,320 +0.08(+3.46%)
May 07, 2014 2.500 2.500 2.310 2.310 41,061 -0.19(-7.60%)
May 06, 2014 2.480 2.500 2.480 2.500 4,000 +0.02(+0.81%)
May 05, 2014 2.520 2.520 2.480 2.480 44,500 -0.03(-1.20%)
May 02, 2014 2.530 2.600 2.500 2.510 49,147 -0.02(-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.