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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.200 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 2.770 2.770 2.730 2.770 16,550 +0.00(+0.00%)
Nov 28, 2019 2.710 2.780 2.710 2.770 13,729 -0.03(-1.07%)
Nov 27, 2019 2.710 2.800 2.710 2.800 282,370 +0.03(+1.08%)
Nov 26, 2019 2.680 2.790 2.680 2.770 25,719 -0.03(-1.07%)
Nov 25, 2019 2.790 2.830 2.790 2.800 329,661 +0.01(+0.36%)
Nov 22, 2019 2.750 2.800 2.740 2.790 77,153 -0.01(-0.36%)
Nov 21, 2019 2.700 2.800 2.680 2.800 230,365 +0.09(+3.32%)
Nov 20, 2019 2.610 2.760 2.610 2.710 14,310 +0.11(+4.23%)
Nov 19, 2019 2.650 2.660 2.510 2.600 96,372 -0.06(-2.26%)
Nov 18, 2019 2.660 2.670 2.650 2.660 7,000 -0.03(-1.12%)
Nov 15, 2019 2.750 2.750 2.600 2.690 27,182 -0.09(-3.24%)
Nov 14, 2019 2.780 2.780 2.730 2.780 12,210 -0.02(-0.71%)
Nov 13, 2019 2.720 2.800 2.710 2.800 223,222 +0.09(+3.32%)
Nov 12, 2019 2.750 2.760 2.680 2.710 279,000 -0.05(-1.81%)
Nov 11, 2019 2.750 2.770 2.750 2.760 3,100 +0.00(+0.00%)
Nov 08, 2019 2.750 2.770 2.740 2.760 21,215 +0.00(+0.00%)
Nov 07, 2019 2.790 2.790 2.740 2.760 47,508 -0.04(-1.43%)
Nov 06, 2019 2.780 2.800 2.780 2.800 67,100 +0.01(+0.36%)
Nov 05, 2019 2.770 2.800 2.770 2.790 24,100 +0.02(+0.72%)
Nov 04, 2019 2.780 2.790 2.750 2.770 35,986 -0.02(-0.72%)
Nov 01, 2019 2.830 2.840 2.780 2.790 111,447 -0.03(-1.06%)
Oct 31, 2019 2.820 2.820 2.750 2.820 78,558 +0.01(+0.36%)
Oct 30, 2019 2.850 2.850 2.730 2.810 50,377 -0.05(-1.75%)
Oct 29, 2019 2.960 2.970 2.830 2.860 41,609 -0.12(-4.03%)
Oct 28, 2019 2.960 2.980 2.960 2.980 16,605 +0.01(+0.34%)
Oct 25, 2019 2.970 2.970 2.950 2.970 13,313 +0.00(+0.00%)
Oct 24, 2019 2.950 2.970 2.950 2.970 4,921 +0.02(+0.68%)
Oct 23, 2019 2.960 2.980 2.930 2.950 34,816 -0.03(-1.01%)
Oct 22, 2019 2.970 2.980 2.950 2.980 24,110 +0.00(+0.00%)
Oct 21, 2019 2.940 2.980 2.940 2.980 2,664 +0.01(+0.34%)
Oct 18, 2019 2.970 2.990 2.930 2.970 113,135 +0.00(+0.00%)
Oct 17, 2019 2.940 2.970 2.910 2.970 133,788 +0.00(+0.00%)
Oct 16, 2019 2.970 2.970 2.940 2.970 59,483 +0.03(+1.02%)
Oct 15, 2019 2.980 2.980 2.920 2.940 7,124 -0.01(-0.34%)
Oct 11, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 10, 2019 2.950 2.960 2.930 2.950 8,022 -0.01(-0.34%)
Oct 09, 2019 2.960 2.960 2.950 2.960 38,273 +0.01(+0.34%)
Oct 08, 2019 2.960 2.960 2.950 2.950 24,367 -0.02(-0.67%)
Oct 07, 2019 2.970 2.990 2.970 2.970 22,900 +0.00(+0.00%)
Oct 04, 2019 2.960 2.970 2.950 2.970 9,585 -0.01(-0.34%)
Oct 03, 2019 2.950 2.980 2.950 2.980 25,102 +0.02(+0.68%)
Oct 02, 2019 2.950 2.970 2.950 2.960 22,616 +0.00(+0.00%)
Oct 01, 2019 2.950 2.970 2.950 2.960 18,207 +0.01(+0.34%)
Sep 30, 2019 2.960 2.960 2.940 2.950 22,922 +0.01(+0.34%)
Sep 27, 2019 2.920 2.960 2.920 2.940 32,429 -0.02(-0.68%)
Sep 26, 2019 2.930 3.000 2.930 2.960 21,919 +0.03(+1.02%)
Sep 25, 2019 2.940 2.940 2.900 2.930 10,900 -0.02(-0.68%)
Sep 24, 2019 2.990 2.990 2.920 2.950 44,899 -0.06(-1.99%)
Sep 23, 2019 3.010 3.040 2.920 3.010 12,610 -0.04(-1.31%)
Sep 20, 2019 2.920 3.060 2.920 3.050 20,987 +0.11(+3.74%)
Sep 19, 2019 2.890 3.000 2.890 2.940 38,900 +0.07(+2.44%)
Sep 18, 2019 2.930 2.960 2.860 2.870 35,500 -0.05(-1.71%)
Sep 17, 2019 2.880 2.940 2.880 2.920 25,807 +0.01(+0.34%)
Sep 16, 2019 3.020 3.020 2.850 2.910 22,174 -0.13(-4.28%)
Sep 13, 2019 3.050 3.060 3.040 3.040 21,500 -0.01(-0.33%)
Sep 12, 2019 3.040 3.090 3.030 3.050 31,098 +0.02(+0.66%)
Sep 11, 2019 3.030 3.030 2.990 3.030 18,750 +0.00(+0.00%)
Sep 10, 2019 3.060 3.060 2.940 3.030 189,384 +0.01(+0.33%)
Sep 09, 2019 2.920 3.060 2.900 3.020 35,320 +0.09(+3.07%)
Sep 06, 2019 2.900 2.930 2.870 2.930 26,013 +0.04(+1.38%)
Sep 05, 2019 2.910 2.930 2.870 2.890 14,573 -0.01(-0.34%)
Sep 04, 2019 3.050 3.050 2.880 2.900 12,193 -0.18(-5.84%)
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.