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 (%)
Jul 31, 2015 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 30, 2015 1.650 1.750 1.650 1.750 9,400 +0.10(+6.06%)
Jul 29, 2015 1.700 1.710 1.650 1.650 20,900 -0.04(-2.37%)
Jul 28, 2015 1.770 1.770 1.690 1.690 166,800 -0.01(-0.59%)
Jul 27, 2015 1.650 1.710 1.650 1.700 8,700 -0.06(-3.41%)
Jul 24, 2015 1.700 1.800 1.700 1.760 19,300 +0.06(+3.53%)
Jul 23, 2015 1.750 1.750 1.680 1.700 54,875 +0.00(+0.00%)
Jul 22, 2015 1.600 1.830 1.600 1.700 63,000 +0.12(+7.59%)
Jul 21, 2015 1.570 1.600 1.570 1.580 48,700 +0.01(+0.64%)
Jul 20, 2015 1.550 1.570 1.510 1.570 161,358 +0.01(+0.64%)
Jul 17, 2015 1.400 1.600 1.400 1.560 596,650 +0.16(+11.43%)
Jul 16, 2015 1.380 1.400 1.380 1.400 404,100 +0.09(+6.87%)
Jul 15, 2015 1.480 1.480 1.310 1.310 5,942 -0.13(-9.03%)
Jul 14, 2015 1.370 1.440 1.370 1.440 30,500 +0.10(+7.46%)
Jul 10, 2015 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 09, 2015 1.310 1.340 1.300 1.340 8,200 -0.01(-0.74%)
Jul 08, 2015 1.350 1.400 1.340 1.350 104,400 +0.00(+0.00%)
Jul 07, 2015 1.280 1.350 1.280 1.350 300,025 +0.10(+8.00%)
Jul 06, 2015 1.240 1.250 1.240 1.250 16,275 +0.03(+2.46%)
Jul 03, 2015 1.220 1.220 1.220 1.220 100 +0.02(+1.67%)
Jul 02, 2015 1.210 1.210 1.200 1.200 197,200 +0.01(+0.84%)
Jun 30, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Jun 29, 2015 1.200 1.200 1.190 1.190 254,000 -0.01(-0.83%)
Jun 26, 2015 1.200 1.200 1.200 1.200 600 +0.00(+0.00%)
Jun 25, 2015 1.200 1.200 1.200 1.200 2,400 +0.00(+0.00%)
Jun 24, 2015 1.200 1.200 1.200 1.200 400 -0.04(-3.23%)
Jun 23, 2015 1.240 1.240 1.240 1.240 1,000 -0.01(-0.80%)
Jun 22, 2015 1.250 1.250 1.250 1.250 318,500 +0.07(+5.93%)
Jun 19, 2015 1.190 1.190 1.180 1.180 7,500 -0.02(-1.67%)
Jun 18, 2015 1.250 1.250 1.200 1.200 19,200 -0.05(-4.00%)
Jun 17, 2015 1.250 1.250 1.240 1.250 54,556 +0.05(+4.17%)
Jun 16, 2015 1.250 1.250 1.200 1.200 10,700 -0.05(-4.00%)
Jun 15, 2015 1.280 1.280 1.250 1.250 59,800 -0.05(-3.85%)
Jun 12, 2015 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jun 11, 2015 1.300 1.300 1.300 1.300 1,030 -0.07(-5.11%)
Jun 10, 2015 1.250 1.370 1.250 1.370 233,600 +0.12(+9.60%)
Jun 09, 2015 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Jun 08, 2015 1.250 1.250 1.250 1.250 7,950 +0.00(+0.00%)
Jun 05, 2015 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jun 04, 2015 1.250 1.250 1.250 1.250 19,655 +0.00(+0.00%)
Jun 03, 2015 1.250 1.250 1.250 1.250 600 +0.02(+1.63%)
Jun 02, 2015 1.270 1.270 1.230 1.230 24,900 -0.01(-0.81%)
Jun 01, 2015 1.290 1.290 1.240 1.240 92,956 -0.01(-0.80%)
May 29, 2015 1.210 1.250 1.210 1.250 900 +0.04(+3.31%)
May 28, 2015 1.200 1.210 1.190 1.210 14,923 +0.01(+0.83%)
May 27, 2015 1.180 1.200 1.180 1.200 6,700 +0.00(+0.00%)
May 26, 2015 1.200 1.200 1.200 1.200 32,100 +0.00(+0.00%)
May 25, 2015 1.160 1.200 1.160 1.200 4,900 +0.04(+3.45%)
May 22, 2015 1.160 1.160 1.160 1.160 1,280 -0.01(-0.85%)
May 21, 2015 1.190 1.240 1.170 1.170 46,805 -0.06(-4.88%)
May 20, 2015 1.240 1.240 1.210 1.230 6,700 -0.03(-2.38%)
May 19, 2015 1.260 1.260 1.260 1.260 995 -0.04(-3.08%)
May 15, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
May 14, 2015 1.270 1.270 1.260 1.260 1,500 -0.01(-0.79%)
May 13, 2015 1.360 1.360 1.270 1.270 32,050 -0.10(-7.30%)
May 12, 2015 1.380 1.380 1.370 1.370 650 +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.