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 (%)
Jun 28, 2013		4.350	4.350	4.350	0	+0.05(+1.16%)
Jun 26, 2013	4.360	4.370	4.300	4.300	12,118	+0.00(+0.00%)
Jun 25, 2013	4.300	4.300	4.240	4.300	29,555	+0.10(+2.38%)
Jun 24, 2013	4.425	4.450	4.200	4.200	9,996	-0.18(-4.11%)
Jun 21, 2013	4.400	4.450	4.360	4.380	7,582	+0.03(+0.69%)
Jun 20, 2013	4.500	4.520	4.350	4.350	5,190	-0.13(-2.90%)
Jun 19, 2013	4.700	4.800	4.480	4.480	22,010	-0.17(-3.66%)
Jun 18, 2013	4.450	4.650	4.450	4.650	10,212	+0.30(+6.90%)
Jun 17, 2013	4.320	4.450	4.320	4.350	152,462	+0.09(+2.11%)
Jun 14, 2013	4.290	4.290	4.250	4.260	1,901	+0.04(+0.95%)
Jun 13, 2013	4.300	4.450	4.200	4.220	18,940	-0.08(-1.86%)
Jun 12, 2013	4.300	4.300	4.300	4.300	300	+0.08(+1.90%)
Jun 11, 2013	4.350	4.350	4.160	4.220	160,900	-0.13(-2.99%)
Jun 10, 2013	4.340	4.440	4.340	4.350	9,200	-0.05(-1.14%)
Jun 07, 2013	4.410	4.550	4.400	4.400	5,554	+0.04(+0.92%)
Jun 06, 2013	4.300	4.620	4.290	4.360	26,874	+0.01(+0.23%)
Jun 05, 2013	4.170	4.350	4.170	4.350	3,062	+0.15(+3.57%)
Jun 04, 2013	4.200	4.270	4.170	4.200	12,646	+0.02(+0.48%)

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.