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 (%)
Jul 30, 2021 5.850 5.850 5.850 0 -0.06(-1.02%)
Jul 29, 2021 6.000 6.250 5.850 5.910 96,403 -0.03(-0.51%)
Jul 28, 2021 5.890 5.980 5.890 5.940 18,700 +0.07(+1.19%)
Jul 27, 2021 5.800 5.870 5.780 5.870 33,373 +0.16(+2.80%)
Jul 26, 2021 5.670 5.720 5.540 5.710 91,476 +0.08(+1.42%)
Jul 23, 2021 5.710 5.710 5.610 5.630 15,216 -0.10(-1.75%)
Jul 22, 2021 5.780 5.780 5.680 5.730 7,400 +0.11(+1.96%)
Jul 21, 2021 5.740 5.740 5.620 5.620 22,633 -0.14(-2.43%)
Jul 20, 2021 5.740 5.810 5.680 5.760 31,443 +0.06(+1.05%)
Jul 19, 2021 5.830 5.830 5.700 5.700 3,100 -0.10(-1.72%)
Jul 16, 2021 5.680 5.830 5.680 5.800 6,184 +0.07(+1.22%)
Jul 15, 2021 5.810 5.820 5.680 5.730 13,019 -0.06(-1.04%)
Jul 14, 2021 5.740 5.790 5.740 5.790 700 +0.10(+1.76%)
Jul 13, 2021 5.530 5.690 5.530 5.690 23,640 +0.17(+3.08%)
Jul 12, 2021 5.540 5.570 5.470 5.520 13,892 -0.11(-1.95%)
Jul 09, 2021 5.660 5.720 5.560 5.630 22,456 +0.05(+0.90%)
Jul 08, 2021 5.790 5.790 5.580 5.580 23,965 -0.22(-3.79%)
Jul 07, 2021 5.890 5.890 5.720 5.800 11,075 +0.00(+0.00%)
Jul 06, 2021 5.920 5.970 5.800 5.800 19,854 -0.05(-0.85%)
Jul 05, 2021 5.870 5.900 5.770 5.850 40,065 +0.12(+2.09%)
Jul 02, 2021 5.700 5.760 5.650 5.730 8,600 +0.01(+0.17%)
Jun 30, 2021 5.720 5.720 5.720 0 +0.00(+0.00%)
Jun 29, 2021 5.900 5.900 5.720 5.720 12,426 -0.17(-2.89%)
Jun 28, 2021 5.890 5.890 5.850 5.890 2,700 +0.06(+1.03%)
Jun 25, 2021 5.580 5.880 5.570 5.830 60,577 +0.30(+5.42%)
Jun 24, 2021 5.610 5.610 5.480 5.530 40,794 -0.12(-2.12%)
Jun 23, 2021 5.700 5.700 5.560 5.650 14,008 -0.05(-0.88%)
Jun 22, 2021 5.480 5.750 5.480 5.700 19,119 +0.28(+5.17%)
Jun 21, 2021 5.650 5.650 5.410 5.420 69,149 -0.24(-4.24%)
Jun 18, 2021 5.740 5.740 5.600 5.660 5,702 -0.07(-1.22%)
Jun 17, 2021 5.900 5.900 5.730 5.730 11,767 +0.01(+0.17%)
Jun 16, 2021 5.850 5.850 5.700 5.720 12,045 -0.18(-3.05%)
Jun 15, 2021 6.120 6.150 5.850 5.900 15,008 -0.15(-2.48%)
Jun 14, 2021 5.890 6.070 5.890 6.050 55,564 +0.16(+2.72%)
Jun 11, 2021 5.660 5.890 5.630 5.890 27,949 +0.25(+4.43%)
Jun 10, 2021 5.640 5.650 5.550 5.640 11,996 +0.04(+0.71%)
Jun 09, 2021 5.670 5.670 5.550 5.600 15,335 +0.00(+0.00%)
Jun 08, 2021 5.560 5.720 5.560 5.600 69,313 +0.04(+0.72%)
Jun 07, 2021 5.700 5.700 5.560 5.560 15,262 -0.05(-0.89%)
Jun 04, 2021 5.590 5.610 5.570 5.610 15,700 -0.01(-0.18%)
Jun 03, 2021 5.510 5.630 5.490 5.620 10,475 +0.15(+2.74%)
Jun 02, 2021 5.740 5.750 5.310 5.470 33,308 -0.28(-4.87%)
Jun 01, 2021 5.740 5.820 5.730 5.750 7,633 +0.11(+1.95%)
May 31, 2021 5.800 5.800 5.600 5.640 26,420 -0.05(-0.88%)
May 28, 2021 5.490 5.690 5.480 5.690 160,325 +0.20(+3.64%)
May 27, 2021 5.220 5.530 5.200 5.490 141,487 +0.29(+5.58%)
May 26, 2021 5.150 5.210 5.110 5.200 40,937 +0.07(+1.36%)
May 25, 2021 5.090 5.170 5.090 5.130 105,709 +0.11(+2.19%)
May 21, 2021 5.020 5.020 5.020 0 -0.04(-0.79%)
May 20, 2021 5.040 5.090 5.040 5.060 22,546 +0.01(+0.20%)
May 19, 2021 5.090 5.100 5.030 5.050 17,071 -0.04(-0.79%)
May 18, 2021 5.040 5.110 4.920 5.090 117,125 +0.09(+1.80%)
May 17, 2021 5.060 5.060 4.950 5.000 13,000 -0.04(-0.79%)
May 14, 2021 4.990 5.040 4.980 5.040 4,348 +0.07(+1.41%)
May 13, 2021 5.030 5.070 4.970 4.970 14,410 -0.02(-0.40%)
May 12, 2021 4.920 5.050 4.880 4.990 66,945 +0.06(+1.22%)
May 11, 2021 5.040 5.040 4.870 4.930 133,995 -0.16(-3.14%)
May 10, 2021 4.900 5.250 4.900 5.090 74,040 +0.25(+5.17%)
May 07, 2021 4.640 4.870 4.640 4.840 24,170 +0.22(+4.76%)
May 06, 2021 4.550 4.650 4.550 4.620 9,476 +0.07(+1.54%)
May 05, 2021 4.550 4.640 4.550 4.550 39,391 +0.06(+1.34%)
May 04, 2021 4.490 4.520 4.490 4.490 9,005 +0.02(+0.45%)
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.