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

Ecosynthetix Inc (TSX: ECO )

4.780 UNCHANGED
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 (%)
Mar 31, 2021 4.270 4.400 4.270 4.390 31,601 +0.12(+2.81%)
Mar 30, 2021 4.250 4.270 4.200 4.270 69,100 +0.01(+0.23%)
Mar 29, 2021 4.340 4.340 4.210 4.260 119,241 -0.09(-2.07%)
Mar 26, 2021 4.430 4.430 4.300 4.350 136,950 -0.08(-1.81%)
Mar 25, 2021 4.420 4.450 4.300 4.430 16,089 +0.02(+0.45%)
Mar 24, 2021 4.310 4.440 4.270 4.410 163,786 +0.05(+1.15%)
Mar 23, 2021 4.440 4.440 4.260 4.360 19,601 -0.08(-1.80%)
Mar 22, 2021 4.570 4.590 4.370 4.440 39,451 -0.26(-5.53%)
Mar 19, 2021 4.400 4.700 4.400 4.700 156,821 +0.33(+7.55%)
Mar 18, 2021 4.390 4.400 4.330 4.370 14,761 -0.04(-0.91%)
Mar 17, 2021 4.470 4.470 4.320 4.410 35,360 -0.15(-3.29%)
Mar 16, 2021 4.600 4.600 4.450 4.560 10,848 -0.06(-1.30%)
Mar 15, 2021 4.770 4.770 4.590 4.620 22,141 -0.09(-1.91%)
Mar 12, 2021 4.700 4.800 4.700 4.710 20,569 -0.01(-0.21%)
Mar 11, 2021 4.660 4.740 4.640 4.720 18,974 +0.06(+1.29%)
Mar 10, 2021 4.650 4.670 4.580 4.660 62,583 +0.11(+2.42%)
Mar 09, 2021 4.500 4.630 4.500 4.550 32,611 +0.03(+0.66%)
Mar 08, 2021 4.370 4.590 4.350 4.520 126,328 +0.14(+3.20%)
Mar 05, 2021 4.310 4.400 4.100 4.380 60,490 +0.00(+0.00%)
Mar 04, 2021 4.820 4.850 4.140 4.380 526,181 -0.38(-7.98%)
Mar 03, 2021 4.920 4.920 4.700 4.760 45,577 -0.15(-3.05%)
Mar 02, 2021 4.910 4.930 4.870 4.910 68,254 -0.01(-0.20%)
Mar 01, 2021 4.970 5.000 4.920 4.920 21,128 +0.00(+0.00%)
Feb 26, 2021 4.950 4.970 4.800 4.920 41,578 -0.03(-0.61%)
Feb 25, 2021 5.040 5.100 4.950 4.950 23,207 -0.09(-1.79%)
Feb 24, 2021 5.000 5.090 4.960 5.040 36,890 +0.01(+0.20%)
Feb 23, 2021 5.070 5.080 4.870 5.030 49,707 -0.07(-1.37%)
Feb 22, 2021 5.100 5.120 5.050 5.100 120,491 +0.04(+0.79%)
Feb 19, 2021 5.010 5.100 5.010 5.060 362,141 +0.07(+1.40%)
Feb 18, 2021 4.980 5.060 4.940 4.990 47,550 -0.04(-0.80%)
Feb 17, 2021 5.090 5.140 4.970 5.030 35,863 -0.09(-1.76%)
Feb 16, 2021 5.180 5.200 5.080 5.120 418,458 -0.10(-1.92%)
Feb 12, 2021 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 11, 2021 5.220 5.230 5.180 5.220 148,498 +0.03(+0.58%)
Feb 10, 2021 5.220 5.250 5.110 5.190 60,242 -0.06(-1.14%)
Feb 09, 2021 5.200 5.300 5.190 5.250 90,721 +0.08(+1.55%)
Feb 08, 2021 4.900 5.230 4.900 5.170 1,133,615 +0.28(+5.73%)
Feb 05, 2021 4.890 4.940 4.810 4.890 49,751 +0.00(+0.00%)
Feb 04, 2021 4.920 4.920 4.800 4.890 156,792 +0.04(+0.82%)
Feb 03, 2021 4.840 4.910 4.800 4.850 129,469 +0.01(+0.21%)
Feb 02, 2021 4.860 4.900 4.800 4.840 36,491 -0.02(-0.41%)
Feb 01, 2021 4.850 4.990 4.850 4.860 59,695 +0.06(+1.25%)
Jan 29, 2021 4.720 5.160 4.720 4.800 704,609 +0.01(+0.21%)
Jan 28, 2021 4.140 4.910 4.080 4.790 896,504 +0.63(+15.14%)
Jan 27, 2021 4.090 4.160 4.030 4.160 150,116 +0.01(+0.24%)
Jan 26, 2021 4.030 4.160 4.030 4.150 212,079 +0.07(+1.72%)
Jan 25, 2021 4.180 4.180 4.030 4.080 46,162 -0.05(-1.21%)
Jan 22, 2021 4.170 4.170 4.110 4.130 13,297 -0.02(-0.48%)
Jan 21, 2021 4.190 4.190 3.900 4.150 391,582 -0.01(-0.24%)
Jan 20, 2021 4.180 4.190 4.110 4.160 35,760 +0.00(+0.00%)
Jan 19, 2021 4.150 4.190 4.110 4.160 105,433 +0.03(+0.73%)
Jan 18, 2021 4.050 4.130 4.040 4.130 25,353 +0.04(+0.98%)
Jan 15, 2021 4.100 4.120 4.050 4.090 149,385 +0.00(+0.00%)
Jan 14, 2021 4.060 4.110 4.000 4.090 36,774 +0.02(+0.49%)
Jan 13, 2021 4.010 4.080 4.000 4.070 22,040 +0.00(+0.00%)
Jan 12, 2021 4.120 4.120 4.000 4.070 39,082 -0.03(-0.73%)
Jan 11, 2021 3.890 4.130 3.890 4.100 197,879 +0.14(+3.54%)
Jan 08, 2021 4.000 4.010 3.840 3.960 35,236 -0.11(-2.70%)
Jan 07, 2021 4.140 4.140 4.000 4.070 141,266 +0.04(+0.99%)
Jan 06, 2021 4.050 4.200 3.990 4.030 92,337 -0.02(-0.49%)
Jan 05, 2021 3.750 4.080 3.740 4.050 454,006 +0.27(+7.14%)
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.