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

Ecosynthetix Inc (TSX: ECO )

4.780 +0.030 (+0.63%)
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, 2013 3.520 3.620 3.500 3.620 13,625 +0.17(+4.93%)
Apr 29, 2013 3.500 3.550 3.450 3.450 9,300 +0.00(+0.00%)
Apr 26, 2013 3.410 3.450 3.400 3.450 5,375 +0.05(+1.47%)
Apr 25, 2013 3.390 3.420 3.370 3.400 13,193 +0.05(+1.49%)
Apr 24, 2013 3.450 3.450 3.350 3.350 8,800 -0.08(-2.33%)
Apr 23, 2013 3.420 3.500 3.410 3.430 5,344 -0.02(-0.58%)
Apr 22, 2013 3.400 3.750 3.400 3.450 57,241 +0.12(+3.60%)
Apr 19, 2013 3.490 3.490 3.330 3.330 35,150 -0.14(-4.03%)
Apr 18, 2013 3.480 3.480 3.470 3.470 549 +0.05(+1.46%)
Apr 17, 2013 3.450 3.460 3.420 3.420 4,284 +0.01(+0.29%)
Apr 16, 2013 3.450 3.450 3.410 3.410 6,702 -0.07(-2.01%)
Apr 15, 2013 3.600 3.600 3.480 3.480 638 -0.02(-0.57%)
Apr 12, 2013 3.510 3.520 3.310 3.500 494,800 +0.00(+0.00%)
Apr 11, 2013 3.600 3.600 3.500 3.500 6,668 -0.15(-4.11%)
Apr 10, 2013 3.560 3.850 3.560 3.650 15,330 +0.02(+0.55%)
Apr 09, 2013 3.490 3.730 3.490 3.630 4,550 +0.14(+4.01%)
Apr 08, 2013 3.470 3.490 3.470 3.490 3,207 +0.01(+0.29%)
Apr 05, 2013 3.420 3.480 3.420 3.480 816 -0.03(-0.85%)
Apr 04, 2013 3.510 3.510 3.510 3.510 114 +0.02(+0.57%)
Apr 03, 2013 3.540 3.670 3.400 3.490 182,400 +0.03(+0.87%)
Apr 02, 2013 3.730 3.740 3.350 3.460 18,700 -0.04(-1.14%)
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.