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, 2017 2.860 3.000 2.860 2.960 18,850 +0.06(+2.07%)
Jun 29, 2017 2.940 2.970 2.850 2.900 21,450 -0.04(-1.36%)
Jun 28, 2017 3.000 3.000 2.900 2.940 35,320 -0.06(-2.00%)
Jun 27, 2017 3.120 3.140 2.950 3.000 52,095 -0.12(-3.85%)
Jun 26, 2017 2.950 3.120 2.845 3.120 110,665 +0.26(+9.09%)
Jun 23, 2017 2.530 2.860 2.450 2.860 749,628 +0.35(+13.94%)
Jun 22, 2017 2.350 2.600 2.350 2.510 121,025 +0.15(+6.36%)
Jun 21, 2017 2.360 2.370 2.300 2.360 5,160 +0.06(+2.61%)
Jun 20, 2017 2.310 2.310 2.300 2.300 18,700 +0.00(+0.00%)
Jun 19, 2017 2.370 2.380 2.300 2.300 20,374 -0.07(-2.95%)
Jun 16, 2017 2.310 2.370 2.300 2.370 14,800 +0.02(+0.85%)
Jun 14, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 13, 2017 2.350 2.400 2.350 2.350 87,520 +0.00(+0.00%)
Jun 12, 2017 2.400 2.400 2.350 2.350 41,500 -0.09(-3.69%)
Jun 09, 2017 2.450 2.450 2.400 2.440 4,500 -0.01(-0.41%)
Jun 08, 2017 2.410 2.450 2.400 2.450 6,700 +0.01(+0.41%)
Jun 07, 2017 2.450 2.450 2.440 2.440 700 -0.01(-0.41%)
Jun 06, 2017 2.520 2.520 2.440 2.450 9,200 -0.04(-1.61%)
Jun 05, 2017 2.390 2.490 2.350 2.490 53,300 +0.10(+4.18%)
Jun 02, 2017 2.420 2.420 2.350 2.390 3,120 -0.06(-2.45%)
Jun 01, 2017 2.480 2.480 2.420 2.450 1,863 -0.03(-1.21%)
May 31, 2017 2.430 2.490 2.400 2.480 2,100 +0.05(+2.06%)
May 30, 2017 2.400 2.430 2.400 2.430 4,500 -0.05(-2.02%)
May 29, 2017 2.500 2.500 2.350 2.480 12,900 -0.02(-0.80%)
May 26, 2017 2.500 2.520 2.500 2.500 17,800 +0.00(+0.00%)
May 25, 2017 2.500 2.530 2.450 2.500 13,900 +0.05(+2.04%)
May 24, 2017 2.450 2.500 2.410 2.450 109,700 +0.00(+0.00%)
May 23, 2017 2.320 2.540 2.300 2.450 42,660 +0.13(+5.60%)
May 19, 2017 2.300 2.320 2.300 2.320 9,300 +0.02(+0.87%)
May 18, 2017 2.350 2.420 2.280 2.300 45,300 -0.05(-2.13%)
May 17, 2017 2.450 2.450 2.300 2.350 57,300 -0.08(-3.29%)
May 16, 2017 2.530 2.530 2.400 2.430 53,520 -0.15(-5.81%)
May 15, 2017 2.600 2.600 2.550 2.580 23,200 +0.00(+0.00%)
May 12, 2017 2.640 2.670 2.560 2.580 15,800 -0.02(-0.77%)
May 11, 2017 2.700 2.700 2.600 2.600 6,900 -0.09(-3.35%)
May 10, 2017 2.730 2.740 2.650 2.690 64,700 +0.00(+0.00%)
May 09, 2017 2.630 2.690 2.550 2.690 41,400 +0.02(+0.75%)
May 08, 2017 2.710 2.710 2.670 2.670 9,625 +0.01(+0.38%)
May 05, 2017 2.750 2.750 2.630 2.660 56,053 +0.07(+2.70%)
May 04, 2017 2.400 2.675 2.400 2.590 56,814 +0.17(+7.02%)
May 03, 2017 2.420 2.420 2.420 2.420 1,300 -0.01(-0.41%)
May 02, 2017 2.420 2.450 2.420 2.430 5,552 +0.02(+0.83%)
May 01, 2017 2.440 2.480 2.410 2.410 9,000 -0.03(-1.23%)
Apr 28, 2017 2.350 2.440 2.340 2.440 49,750 +0.05(+2.09%)
Apr 27, 2017 2.360 2.390 2.220 2.390 72,700 +0.10(+4.37%)
Apr 26, 2017 2.300 2.300 2.290 2.290 21,800 -0.05(-2.14%)
Apr 25, 2017 2.310 2.340 2.290 2.340 6,665 -0.02(-0.85%)
Apr 24, 2017 2.360 2.360 2.360 2.360 100 +0.06(+2.61%)
Apr 21, 2017 2.280 2.350 2.280 2.300 32,600 +0.01(+0.44%)
Apr 20, 2017 2.280 2.300 2.280 2.290 25,800 +0.03(+1.33%)
Apr 19, 2017 2.320 2.320 2.260 2.260 88,700 -0.04(-1.74%)
Apr 18, 2017 2.300 2.320 2.300 2.300 44,100 -0.03(-1.29%)
Apr 17, 2017 2.290 2.330 2.280 2.330 19,000 -0.02(-0.85%)
Apr 13, 2017 2.350 2.350 2.330 2.350 4,000 +0.07(+3.07%)
Apr 12, 2017 2.360 2.440 2.280 2.280 153,730 -0.08(-3.39%)
Apr 11, 2017 2.360 2.360 2.330 2.360 2,500 +0.01(+0.43%)
Apr 10, 2017 2.350 2.390 2.350 2.350 20,850 +0.00(+0.00%)
Apr 07, 2017 2.370 2.370 2.340 2.350 2,400 -0.02(-0.84%)
Apr 06, 2017 2.310 2.370 2.310 2.370 95,270 +0.06(+2.60%)
Apr 05, 2017 2.310 2.390 2.310 2.310 20,700 +0.00(+0.00%)
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.