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 (%)
Oct 30, 2015 1.300 1.320 1.300 1.320 2,700 +0.07(+5.60%)
Oct 28, 2015 1.250 1.250 1.250 0 -0.07(-5.30%)
Oct 21, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 20, 2015 1.350 1.350 1.320 1.320 7,600 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.02(+1.45%)
Oct 15, 2015 1.380 1.380 1.380 1.380 16,200 +0.00(+0.00%)
Oct 13, 2015 1.380 1.380 1.380 0 -0.19(-12.10%)
Oct 09, 2015 1.570 1.570 1.570 0 +0.07(+4.67%)
Oct 08, 2015 1.380 1.500 1.380 1.500 4,300 +0.14(+10.29%)
Oct 07, 2015 1.350 1.360 1.350 1.360 3,000 +0.03(+2.26%)
Oct 06, 2015 1.330 1.330 1.330 1.330 1,950 +0.00(+0.00%)
Oct 05, 2015 1.320 1.350 1.320 1.330 3,000 +0.01(+0.76%)
Oct 02, 2015 1.320 1.320 1.320 1.320 1,000 +0.00(+0.00%)
Oct 01, 2015 1.300 1.320 1.300 1.320 500 +0.00(+0.00%)
Sep 30, 2015 1.330 1.330 1.320 1.320 5,730 -0.01(-0.75%)
Sep 29, 2015 1.320 1.330 1.320 1.330 700 +0.01(+0.76%)
Sep 28, 2015 1.320 1.320 1.320 1.320 700 +0.00(+0.00%)
Sep 25, 2015 1.320 1.320 1.320 1.320 500 -0.02(-1.49%)
Sep 24, 2015 1.320 1.340 1.320 1.340 8,000 +0.02(+1.52%)
Sep 23, 2015 1.320 1.320 1.320 1.320 2,500 +0.00(+0.00%)
Sep 22, 2015 1.320 1.320 1.320 1.320 2,000 +0.00(+0.00%)
Sep 21, 2015 1.300 1.350 1.300 1.320 4,000 +0.07(+5.60%)
Sep 18, 2015 1.310 1.310 1.250 1.250 1,200 -0.10(-7.41%)
Sep 17, 2015 1.330 1.350 1.330 1.350 15,860 -0.05(-3.57%)
Sep 15, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 14, 2015 1.390 1.400 1.390 1.400 4,500 +0.05(+3.70%)
Sep 11, 2015 1.320 1.350 1.320 1.350 319,858 +0.07(+5.47%)
Sep 10, 2015 1.340 1.340 1.230 1.280 31,300 -0.05(-3.76%)
Sep 09, 2015 1.350 1.350 1.330 1.330 1,500 -0.02(-1.48%)
Sep 04, 2015 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 03, 2015 1.370 1.370 1.330 1.350 57,130 -0.03(-2.17%)
Sep 02, 2015 1.330 1.380 1.320 1.380 60,550 -0.04(-2.82%)
Aug 31, 2015 1.420 1.420 1.420 0 -0.02(-1.39%)
Aug 28, 2015 1.360 1.450 1.310 1.440 4,000 +0.08(+5.88%)
Aug 26, 2015 1.360 1.360 1.360 0 -0.05(-3.55%)
Aug 25, 2015 1.450 1.460 1.380 1.410 8,200 -0.05(-3.42%)
Aug 24, 2015 1.460 1.460 1.460 1.460 500 +0.01(+0.69%)
Aug 21, 2015 1.450 1.450 1.360 1.450 4,300 +0.01(+0.69%)
Aug 20, 2015 1.440 1.440 1.430 1.440 8,320 -0.01(-0.69%)
Aug 19, 2015 1.450 1.450 1.440 1.450 3,200 +0.00(+0.00%)
Aug 18, 2015 1.450 1.450 1.440 1.450 21,311 +0.00(+0.00%)
Aug 17, 2015 1.450 1.450 1.450 1.450 400 -0.08(-5.23%)
Aug 13, 2015 1.530 1.530 1.530 0 +0.03(+2.00%)
Aug 12, 2015 1.620 1.640 1.500 1.500 24,500 -0.15(-9.09%)
Aug 11, 2015 1.510 1.670 1.380 1.650 131,000 -0.05(-2.94%)
Aug 10, 2015 1.700 1.700 1.700 1.700 5,000 -0.09(-5.03%)
Aug 05, 2015 1.790 1.790 1.790 0 +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.