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 (%)
Apr 29, 2022 6.410 6.410 6.210 6.220 4,607 -0.10(-1.58%)
Apr 28, 2022 6.280 6.500 6.240 6.320 15,656 +0.07(+1.12%)
Apr 27, 2022 6.450 6.550 6.240 6.250 17,900 -0.11(-1.73%)
Apr 26, 2022 6.300 6.560 6.280 6.360 37,766 -0.07(-1.09%)
Apr 25, 2022 6.380 6.430 6.280 6.430 25,467 +0.00(+0.00%)
Apr 22, 2022 6.430 6.470 6.290 6.430 16,800 +0.03(+0.47%)
Apr 21, 2022 6.610 6.620 6.290 6.400 28,473 -0.19(-2.88%)
Apr 20, 2022 6.730 6.730 6.440 6.590 46,737 -0.11(-1.64%)
Apr 19, 2022 6.380 6.740 6.380 6.700 13,880 +0.30(+4.69%)
Apr 18, 2022 6.550 6.560 6.370 6.400 16,729 -0.18(-2.74%)
Apr 14, 2022 6.580 0 +0.00(+0.00%)
Apr 13, 2022 6.810 6.990 6.560 6.580 63,221 -0.31(-4.50%)
Apr 12, 2022 6.740 6.890 6.600 6.890 46,615 +0.18(+2.68%)
Apr 11, 2022 6.950 6.970 6.510 6.710 87,590 -0.24(-3.45%)
Apr 08, 2022 6.770 7.200 6.770 6.950 135,935 +0.20(+2.96%)
Apr 07, 2022 6.700 6.800 6.420 6.750 211,934 +0.06(+0.90%)
Apr 06, 2022 6.700 6.700 6.290 6.690 27,951 -0.04(-0.59%)
Apr 05, 2022 6.800 6.900 6.560 6.730 23,995 +0.03(+0.45%)
Apr 04, 2022 6.440 6.700 6.430 6.700 131,687 +0.40(+6.35%)
Apr 01, 2022 6.070 6.300 6.030 6.300 184,299 +0.22(+3.62%)
Mar 31, 2022 5.920 6.080 5.800 6.080 72,039 +0.18(+3.05%)
Mar 30, 2022 5.790 5.970 5.700 5.900 22,555 +0.11(+1.90%)
Mar 29, 2022 5.700 5.790 5.610 5.790 22,487 +0.06(+1.05%)
Mar 28, 2022 5.810 5.810 5.730 5.730 9,394 -0.05(-0.87%)
Mar 25, 2022 5.840 5.840 5.700 5.780 12,681 -0.09(-1.53%)
Mar 24, 2022 5.670 5.880 5.500 5.870 213,568 +0.18(+3.16%)
Mar 23, 2022 5.620 5.780 5.500 5.690 85,044 +0.04(+0.71%)
Mar 22, 2022 5.800 6.010 5.650 5.650 22,118 -0.15(-2.59%)
Mar 21, 2022 5.700 5.900 5.630 5.800 25,803 +0.10(+1.75%)
Mar 18, 2022 5.550 5.700 5.550 5.700 32,345 +0.16(+2.89%)
Mar 17, 2022 5.470 5.580 5.350 5.540 323,320 +0.06(+1.09%)
Mar 16, 2022 5.540 5.540 5.480 5.480 2,839 +0.03(+0.55%)
Mar 15, 2022 5.410 5.460 5.400 5.450 7,582 +0.05(+0.93%)
Mar 14, 2022 5.400 5.430 5.350 5.400 29,641 -0.05(-0.92%)
Mar 11, 2022 5.590 5.670 5.450 5.450 11,130 -0.11(-1.98%)
Mar 10, 2022 5.500 5.700 5.470 5.560 17,326 +0.04(+0.72%)
Mar 09, 2022 5.500 5.570 5.300 5.520 9,984 +0.09(+1.66%)
Mar 08, 2022 5.410 5.560 5.350 5.430 24,908 +0.03(+0.56%)
Mar 07, 2022 5.530 5.670 5.310 5.400 20,169 -0.12(-2.17%)
Mar 04, 2022 5.620 5.690 5.520 5.520 22,119 -0.13(-2.30%)
Mar 03, 2022 5.700 5.700 5.560 5.650 59,184 -0.11(-1.91%)
Mar 02, 2022 5.590 5.800 5.590 5.760 82,011 +0.20(+3.60%)
Mar 01, 2022 5.710 5.710 5.490 5.560 4,084 -0.17(-2.97%)
Feb 28, 2022 5.430 5.750 5.350 5.730 246,220 +0.28(+5.14%)
Feb 25, 2022 5.400 5.550 5.430 5.450 282,055 +0.06(+1.11%)
Feb 24, 2022 5.530 5.550 5.290 5.390 15,631 +0.01(+0.19%)
Feb 23, 2022 5.550 5.620 5.320 5.380 5,840 -0.06(-1.10%)
Feb 22, 2022 5.570 5.710 5.350 5.440 174,725 -0.13(-2.33%)
Feb 18, 2022 5.570 0 +0.07(+1.27%)
Feb 17, 2022 5.420 5.500 5.210 5.500 12,884 +0.00(+0.00%)
Feb 16, 2022 5.460 5.500 5.460 5.500 3,506 -0.01(-0.18%)
Feb 15, 2022 5.500 5.520 5.440 5.510 8,387 -0.02(-0.36%)
Feb 14, 2022 5.900 5.900 5.530 5.530 5,435 -0.23(-3.99%)
Feb 11, 2022 5.680 6.020 5.590 5.760 33,970 +0.21(+3.78%)
Feb 10, 2022 5.280 5.660 5.280 5.550 36,372 +0.28(+5.31%)
Feb 09, 2022 5.330 5.330 5.230 5.270 31,458 -0.05(-0.94%)
Feb 08, 2022 5.260 5.330 5.260 5.320 1,615 +0.08(+1.53%)
Feb 07, 2022 5.220 5.270 5.190 5.240 27,491 +0.01(+0.19%)
Feb 04, 2022 5.110 5.230 5.010 5.230 76,308 +0.09(+1.75%)
Feb 03, 2022 5.270 5.140 5.140 21,337 -0.16(-3.02%)
Feb 02, 2022 5.070 5.300 5.010 5.300 59,110 +0.19(+3.72%)
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.