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

Ecosynthetix Inc (TSX: ECO )

4.670 +0.040 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 24, 2024 4.630 4.690 4.530 4.670 10,700 +0.04(+0.86%)
Apr 23, 2024 4.560 4.660 4.560 4.630 900 +0.08(+1.76%)
Apr 22, 2024 4.580 4.620 4.540 4.550 11,355 -0.05(-1.09%)
Apr 19, 2024 4.630 4.630 4.600 4.600 3,301 -0.04(-0.86%)
Apr 18, 2024 4.760 4.760 4.620 4.640 10,195 -0.16(-3.33%)
Apr 17, 2024 4.810 4.840 4.780 4.800 4,323 -0.03(-0.62%)
Apr 16, 2024 4.820 4.870 4.820 4.830 3,002 -0.04(-0.82%)
Apr 15, 2024 4.780 4.900 4.730 4.870 16,201 +0.07(+1.46%)
Apr 12, 2024 4.910 4.910 4.700 4.800 14,308 -0.18(-3.61%)
Apr 11, 2024 4.980 4.980 4.980 4.980 100 -0.02(-0.40%)
Apr 10, 2024 4.950 5.000 4.940 5.000 800 +0.07(+1.42%)
Apr 09, 2024 4.970 5.010 4.890 4.930 5,000 -0.08(-1.60%)
Apr 08, 2024 4.930 5.040 4.900 5.010 7,840 +0.06(+1.21%)
Apr 05, 2024 4.920 5.060 4.890 4.950 18,154 -0.03(-0.60%)
Apr 04, 2024 5.020 5.090 4.950 4.980 6,547 -0.06(-1.19%)
Apr 03, 2024 5.000 5.080 5.000 5.040 3,700 -0.05(-0.98%)
Apr 02, 2024 5.140 5.160 5.090 5.090 2,091 -0.13(-2.49%)
Apr 01, 2024 5.200 5.220 5.170 5.220 97,154 +0.04(+0.77%)
Mar 28, 2024 5.180 0 +0.14(+2.78%)
Mar 27, 2024 5.080 5.200 5.010 5.040 13,990 +0.02(+0.40%)
Mar 26, 2024 5.020 5.220 4.960 5.020 13,060 +0.00(+0.00%)
Mar 25, 2024 4.890 5.140 4.890 5.020 31,769 +0.13(+2.66%)
Mar 22, 2024 4.710 4.910 4.710 4.890 18,775 +0.12(+2.52%)
Mar 21, 2024 4.520 4.780 4.450 4.770 56,449 +0.25(+5.53%)
Mar 20, 2024 4.360 4.550 4.360 4.520 3,100 +0.09(+2.03%)
Mar 19, 2024 4.390 4.500 4.350 4.430 10,165 +0.04(+0.91%)
Mar 18, 2024 4.500 4.500 4.250 4.390 46,624 +0.05(+1.15%)
Mar 15, 2024 4.690 4.690 4.340 4.340 14,258 -0.17(-3.77%)
Mar 14, 2024 4.620 4.660 4.480 4.510 22,128 -0.09(-1.96%)
Mar 13, 2024 4.700 4.720 4.600 4.600 11,800 -0.05(-1.08%)
Mar 12, 2024 4.530 4.690 4.450 4.650 9,865 +0.00(+0.00%)
Mar 11, 2024 4.770 4.840 4.650 4.650 139,335 -0.13(-2.72%)
Mar 08, 2024 4.760 4.800 4.760 4.780 32,142 +0.01(+0.21%)
Mar 07, 2024 4.800 4.800 4.770 4.770 30,560 -0.03(-0.63%)
Mar 06, 2024 4.800 4.870 4.770 4.800 22,141 +0.05(+1.05%)
Mar 05, 2024 4.770 4.830 4.750 4.750 46,179 -0.19(-3.85%)
Mar 04, 2024 5.060 5.180 4.940 4.940 24,702 -0.08(-1.59%)
Mar 01, 2024 4.780 5.080 4.640 5.020 577,270 +0.29(+6.13%)
Feb 29, 2024 4.690 5.000 4.690 4.730 102,008 -0.02(-0.42%)
Feb 28, 2024 5.010 5.150 4.630 4.750 42,528 -0.51(-9.70%)
Feb 27, 2024 5.440 5.440 5.200 5.260 12,032 -0.18(-3.31%)
Feb 26, 2024 5.210 5.440 5.210 5.440 9,166 +0.27(+5.22%)
Feb 23, 2024 5.580 5.620 5.030 5.170 27,799 -0.54(-9.46%)
Feb 22, 2024 5.650 5.710 5.550 5.710 4,515 +0.08(+1.42%)
Feb 21, 2024 5.680 5.700 5.550 5.630 3,943 +0.08(+1.44%)
Feb 20, 2024 5.690 5.690 5.390 5.550 15,646 -0.05(-0.89%)
Feb 16, 2024 5.600 0 +0.18(+3.32%)
Feb 15, 2024 5.540 5.770 5.420 5.420 59,312 -0.13(-2.34%)
Feb 14, 2024 5.470 5.550 5.470 5.550 7,590 +0.08(+1.46%)
Feb 13, 2024 5.610 5.650 5.410 5.470 19,748 -0.14(-2.50%)
Feb 12, 2024 5.550 5.750 5.550 5.610 33,531 +0.07(+1.26%)
Feb 09, 2024 5.520 5.620 5.510 5.540 13,680 +0.04(+0.73%)
Feb 08, 2024 5.520 5.520 5.470 5.500 21,100 -0.02(-0.36%)
Feb 07, 2024 5.470 5.520 5.470 5.520 19,464 -0.02(-0.36%)
Feb 06, 2024 5.520 5.560 5.430 5.540 372,177 +0.02(+0.36%)
Feb 05, 2024 5.590 5.600 5.440 5.520 721,126 -0.06(-1.08%)
Feb 02, 2024 5.360 5.580 5.200 5.580 391,108 +0.25(+4.69%)
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.