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 (%)
Jun 29, 2018 1.670 1.670 1.670 0 +0.02(+1.21%)
Jun 28, 2018 1.640 1.690 1.600 1.650 17,100 +0.00(+0.00%)
Jun 27, 2018 1.620 1.650 1.580 1.650 37,600 +0.03(+1.85%)
Jun 26, 2018 1.620 1.650 1.520 1.620 270,500 +0.00(+0.00%)
Jun 25, 2018 1.660 1.660 1.620 1.620 7,500 -0.03(-1.82%)
Jun 22, 2018 1.680 1.690 1.630 1.650 43,100 -0.03(-1.79%)
Jun 21, 2018 1.700 1.700 1.670 1.680 44,100 -0.02(-1.18%)
Jun 20, 2018 1.780 1.780 1.700 1.700 27,400 +0.00(+0.00%)
Jun 19, 2018 1.740 1.740 1.700 1.700 29,325 -0.03(-1.73%)
Jun 18, 2018 1.770 1.770 1.730 1.730 18,000 -0.03(-1.70%)
Jun 15, 2018 1.760 1.740 1.760 725 +0.02(+1.15%)
Jun 13, 2018 1.740 1.740 1.740 0 +0.02(+1.16%)
Jun 12, 2018 1.750 1.750 1.720 1.720 45,825 -0.10(-5.49%)
Jun 11, 2018 1.750 1.840 1.750 1.820 8,900 +0.07(+4.00%)
Jun 08, 2018 1.840 1.850 1.750 1.750 35,000 -0.09(-4.89%)
Jun 07, 2018 1.800 1.840 1.720 1.840 43,500 +0.05(+2.79%)
Jun 06, 2018 1.840 1.840 1.790 1.790 22,100 -0.05(-2.72%)
Jun 05, 2018 1.870 1.870 1.820 1.840 9,500 +0.06(+3.37%)
Jun 01, 2018 1.780 1.780 1.780 0 -0.07(-3.78%)
May 31, 2018 1.840 1.860 1.840 1.850 8,838 -0.01(-0.54%)
May 30, 2018 1.850 1.860 1.830 1.860 14,620 +0.01(+0.54%)
May 29, 2018 1.750 1.850 1.750 1.850 4,600 +0.12(+6.94%)
May 28, 2018 1.840 1.850 1.730 1.730 3,700 -0.11(-5.98%)
May 25, 2018 1.820 1.840 1.820 1.840 1,900 +0.05(+2.79%)
May 24, 2018 1.800 1.800 1.770 1.790 14,045 -0.04(-2.19%)
May 23, 2018 1.850 1.850 1.820 1.830 11,700 -0.02(-1.08%)
May 22, 2018 1.840 1.860 1.830 1.850 9,300 -0.02(-1.07%)
May 18, 2018 1.870 1.870 1.870 0 +0.05(+2.75%)
May 17, 2018 1.700 1.820 1.680 1.820 88,000 +0.12(+7.06%)
May 16, 2018 1.680 1.700 1.670 1.700 23,180 +0.01(+0.59%)
May 15, 2018 1.690 1.690 1.650 1.690 290,900 -0.01(-0.59%)
May 14, 2018 1.750 1.750 1.650 1.700 106,503 -0.08(-4.49%)
May 11, 2018 1.850 1.850 1.780 1.780 23,000 -0.07(-3.78%)
May 10, 2018 1.800 2.000 1.800 1.850 48,400 +0.10(+5.71%)
May 09, 2018 1.660 1.750 1.640 1.750 15,580 -0.10(-5.41%)
May 08, 2018 1.850 1.850 1.850 1.850 300 +0.15(+8.82%)
May 07, 2018 1.770 1.770 1.700 1.700 2,300 +0.00(+0.00%)
May 04, 2018 1.700 1.700 1.690 1.700 5,750 -0.05(-2.86%)
May 02, 2018 1.750 1.750 1.750 0 +0.03(+1.74%)
May 01, 2018 1.720 1.720 1.720 1.720 1,000 +0.00(+0.00%)
Apr 30, 2018 1.730 1.740 1.720 1.720 15,300 +0.02(+1.18%)
Apr 27, 2018 1.700 1.710 1.690 1.700 6,700 -0.01(-0.58%)
Apr 26, 2018 1.720 1.830 1.630 1.710 555,700 -0.01(-0.58%)
Apr 25, 2018 1.760 1.760 1.590 1.720 23,500 -0.08(-4.44%)
Apr 24, 2018 1.810 1.810 1.790 1.800 16,200 -0.03(-1.64%)
Apr 23, 2018 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Apr 20, 2018 1.850 1.850 1.830 1.830 20,700 -0.01(-0.54%)
Apr 19, 2018 1.840 1.840 1.840 1.840 200 -0.01(-0.54%)
Apr 18, 2018 1.860 1.860 1.850 1.850 23,000 -0.01(-0.54%)
Apr 17, 2018 1.860 1.860 1.860 1.860 24,600 +0.00(+0.00%)
Apr 16, 2018 1.930 1.930 1.860 1.860 15,100 -0.04(-2.11%)
Apr 13, 2018 1.920 1.920 1.900 1.900 4,300 -0.02(-1.04%)
Apr 12, 2018 1.810 1.920 1.810 1.920 4,178 +0.12(+6.67%)
Apr 10, 2018 1.800 1.800 1.800 0 +0.06(+3.45%)
Apr 09, 2018 1.820 1.820 1.740 1.740 2,520 -0.10(-5.43%)
Apr 06, 2018 1.840 1.840 1.840 1.840 200 +0.09(+5.14%)
Apr 05, 2018 1.750 1.750 1.750 1.750 2,300 +0.00(+0.00%)
Apr 04, 2018 1.830 1.830 1.660 1.750 14,000 -0.07(-3.85%)
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.