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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2022 4.510 0 -0.21(-4.45%)
Jun 29, 2022 4.790 4.790 4.720 4.720 1,733 -0.05(-1.05%)
Jun 28, 2022 4.960 4.960 4.770 4.770 11,041 -0.19(-3.83%)
Jun 27, 2022 5.010 5.130 4.960 4.960 4,738 +0.00(+0.00%)
Jun 24, 2022 5.000 5.040 4.800 4.960 12,955 -0.01(-0.20%)
Jun 23, 2022 4.610 5.120 4.610 4.970 53,849 +0.43(+9.47%)
Jun 22, 2022 4.600 4.600 4.440 4.540 31,555 -0.18(-3.81%)
Jun 21, 2022 4.780 4.810 4.660 4.720 14,437 -0.01(-0.21%)
Jun 20, 2022 4.710 4.800 4.500 4.730 11,652 -0.03(-0.63%)
Jun 17, 2022 4.890 4.950 4.760 4.760 6,007 -0.21(-4.23%)
Jun 16, 2022 5.050 5.080 4.840 4.970 21,191 -0.16(-3.12%)
Jun 15, 2022 5.100 5.150 4.950 5.130 22,211 +0.07(+1.38%)
Jun 14, 2022 5.150 5.230 5.000 5.060 19,562 -0.08(-1.56%)
Jun 13, 2022 5.290 5.300 5.040 5.140 29,850 -0.23(-4.28%)
Jun 10, 2022 5.690 5.690 5.300 5.370 46,344 -0.34(-5.95%)
Jun 09, 2022 5.920 5.920 5.700 5.710 3,164 -0.07(-1.21%)
Jun 08, 2022 5.820 5.820 5.730 5.780 15,512 -0.03(-0.52%)
Jun 07, 2022 5.570 6.380 5.520 5.810 57,874 +0.32(+5.83%)
Jun 06, 2022 5.500 5.540 5.420 5.490 16,923 +0.09(+1.67%)
Jun 03, 2022 5.550 5.570 5.400 5.400 6,625 -0.21(-3.74%)
Jun 02, 2022 5.660 5.660 5.610 5.610 1,489 -0.04(-0.71%)
Jun 01, 2022 5.690 5.690 5.650 5.650 400 -0.05(-0.88%)
May 31, 2022 5.810 6.020 5.700 5.700 122,370 -0.14(-2.40%)
May 30, 2022 5.620 5.930 5.620 5.840 3,710 +0.24(+4.29%)
May 27, 2022 5.600 5.700 5.550 5.600 525,600 +0.10(+1.82%)
May 26, 2022 5.880 5.880 5.500 5.500 29,710 -0.23(-4.01%)
May 25, 2022 5.420 5.770 5.370 5.730 39,853 +0.31(+5.72%)
May 24, 2022 5.250 5.530 5.250 5.420 126,119 +0.17(+3.24%)
May 20, 2022 5.250 0 +0.04(+0.77%)
May 19, 2022 5.220 5.310 5.210 5.210 18,278 -0.01(-0.19%)
May 18, 2022 5.430 5.430 5.220 5.220 27,810 -0.22(-4.04%)
May 17, 2022 5.340 5.530 5.340 5.440 10,576 +0.16(+3.03%)
May 16, 2022 5.340 5.460 5.180 5.280 23,863 -0.06(-1.12%)
May 13, 2022 5.170 5.470 5.170 5.340 8,793 +0.30(+5.95%)
May 12, 2022 5.370 5.370 5.040 5.040 33,761 -0.21(-4.00%)
May 11, 2022 5.300 5.320 5.070 5.250 53,074 -0.02(-0.38%)
May 10, 2022 5.640 5.640 5.220 5.270 21,706 -0.12(-2.23%)
May 09, 2022 5.760 5.760 5.330 5.390 117,101 -0.27(-4.77%)
May 06, 2022 5.760 5.950 5.660 5.660 25,951 -0.20(-3.41%)
May 05, 2022 6.070 6.070 5.650 5.860 65,717 -0.28(-4.56%)
May 04, 2022 6.050 6.200 5.840 6.140 30,563 +0.09(+1.49%)
May 03, 2022 6.270 6.270 6.050 6.050 20,618 -0.22(-3.51%)
May 02, 2022 6.200 6.300 6.020 6.270 46,771 +0.05(+0.80%)
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.