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

Ecosynthetix Inc (TSX: ECO )

4.350 -0.150 (-3.33%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 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 (%)
Feb 27, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 26, 2018 2.230 2.230 2.170 2.200 12,749 -0.05(-2.22%)
Feb 23, 2018 2.240 2.270 2.240 2.250 500 +0.02(+0.90%)
Feb 22, 2018 2.250 2.250 2.230 2.230 2,600 +0.00(+0.00%)
Feb 20, 2018 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2018 2.250 2.250 2.250 0 -0.05(-2.17%)
Feb 15, 2018 2.280 2.300 2.280 2.300 3,240 +0.02(+0.88%)
Feb 13, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 12, 2018 2.280 2.300 2.200 2.250 97,463 -0.02(-0.88%)
Feb 09, 2018 2.300 2.320 2.270 2.270 4,960 -0.01(-0.44%)
Feb 08, 2018 2.270 2.350 2.270 2.280 2,900 -0.02(-0.87%)
Feb 07, 2018 2.280 2.300 2.250 2.300 16,900 +0.04(+1.77%)
Feb 06, 2018 2.280 2.290 2.260 2.260 6,200 -0.03(-1.31%)
Feb 05, 2018 2.290 2.320 2.290 2.290 26,600 -0.02(-0.87%)
Feb 02, 2018 2.260 2.310 2.260 2.310 600 +0.10(+4.52%)
Feb 01, 2018 2.270 2.300 2.210 2.210 485,900 -0.05(-2.21%)
Jan 31, 2018 2.290 2.300 2.260 2.260 15,100 -0.04(-1.74%)
Jan 30, 2018 2.310 2.310 2.300 2.300 943 -0.10(-4.17%)
Jan 29, 2018 2.260 2.400 2.260 2.400 9,035 +0.07(+3.00%)
Jan 26, 2018 2.330 2.345 2.330 2.330 1,702 -0.06(-2.51%)
Jan 25, 2018 2.380 2.400 2.380 2.390 963 -0.01(-0.42%)
Jan 24, 2018 2.380 2.400 2.380 2.400 10,540 +0.02(+0.84%)
Jan 23, 2018 2.340 2.390 2.330 2.380 11,700 +0.07(+3.03%)
Jan 22, 2018 2.300 2.360 2.270 2.310 6,300 -0.01(-0.43%)
Jan 19, 2018 2.270 2.320 2.250 2.320 1,800 +0.02(+0.87%)
Jan 18, 2018 2.310 2.310 2.300 2.300 1,464 -0.01(-0.43%)
Jan 17, 2018 2.300 2.310 2.280 2.310 10,150 +0.05(+2.21%)
Jan 16, 2018 2.270 2.320 2.250 2.260 14,596 +0.01(+0.44%)
Jan 15, 2018 2.160 2.250 2.100 2.250 61,716 +0.12(+5.63%)
Jan 12, 2018 2.120 2.150 2.100 2.130 5,900 -0.02(-0.93%)
Jan 11, 2018 2.150 2.160 2.140 2.150 22,800 +0.05(+2.38%)
Jan 10, 2018 2.140 2.160 2.100 2.100 73,400 -0.02(-0.94%)
Jan 09, 2018 2.110 2.120 2.090 2.120 39,150 +0.03(+1.44%)
Jan 08, 2018 2.160 2.160 2.050 2.090 23,775 +0.01(+0.48%)
Jan 05, 2018 2.100 2.140 2.070 2.080 12,938 -0.08(-3.70%)
Jan 04, 2018 2.150 2.160 2.120 2.160 13,300 -0.01(-0.46%)
Jan 03, 2018 2.200 2.200 2.110 2.170 15,100 -0.03(-1.36%)
Jan 02, 2018 2.210 2.200 2.200 1,050 +0.00(+0.00%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.01(+0.46%)
Dec 28, 2017 2.300 2.390 2.160 2.190 19,188 +0.03(+1.39%)
Dec 27, 2017 2.330 2.330 2.160 2.160 68,588 -0.11(-4.85%)
Dec 22, 2017 2.270 2.270 2.270 2.270 1,900 +0.00(+0.00%)
Dec 21, 2017 2.210 2.270 2.200 2.270 40,870 +0.04(+2.02%)
Dec 20, 2017 2.230 2.280 2.210 2.225 88,250 -0.12(-5.32%)
Dec 19, 2017 2.330 2.350 2.290 2.350 4,400 +0.03(+1.29%)
Dec 18, 2017 2.320 2.400 2.320 2.320 7,500 -0.08(-3.33%)
Dec 15, 2017 2.380 2.400 2.340 2.400 34,770 +0.02(+0.84%)
Dec 14, 2017 2.360 2.380 2.350 2.380 10,400 +0.01(+0.42%)
Dec 13, 2017 2.360 2.370 2.360 2.370 1,400 -0.01(-0.42%)
Dec 12, 2017 2.390 2.400 2.360 2.380 16,970 +0.02(+0.85%)
Dec 11, 2017 2.350 2.360 2.350 2.360 7,315 -0.05(-2.07%)
Dec 08, 2017 2.450 2.450 2.350 2.410 17,600 -0.04(-1.63%)
Dec 07, 2017 2.460 2.460 2.400 2.450 30,100 -0.03(-1.21%)
Dec 06, 2017 2.450 2.480 2.440 2.480 3,100 +0.04(+1.64%)
Dec 05, 2017 2.390 2.440 2.390 2.440 10,900 +0.00(+0.00%)
Dec 04, 2017 2.410 2.440 2.350 2.440 29,750 +0.06(+2.52%)
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.