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 (%)
Apr 28, 2017 2.350 2.440 2.340 2.440 49,750 +0.05(+2.09%)
Apr 27, 2017 2.360 2.390 2.220 2.390 72,700 +0.10(+4.37%)
Apr 26, 2017 2.300 2.300 2.290 2.290 21,800 -0.05(-2.14%)
Apr 25, 2017 2.310 2.340 2.290 2.340 6,665 -0.02(-0.85%)
Apr 24, 2017 2.360 2.360 2.360 2.360 100 +0.06(+2.61%)
Apr 21, 2017 2.280 2.350 2.280 2.300 32,600 +0.01(+0.44%)
Apr 20, 2017 2.280 2.300 2.280 2.290 25,800 +0.03(+1.33%)
Apr 19, 2017 2.320 2.320 2.260 2.260 88,700 -0.04(-1.74%)
Apr 18, 2017 2.300 2.320 2.300 2.300 44,100 -0.03(-1.29%)
Apr 17, 2017 2.290 2.330 2.280 2.330 19,000 -0.02(-0.85%)
Apr 13, 2017 2.350 2.350 2.330 2.350 4,000 +0.07(+3.07%)
Apr 12, 2017 2.360 2.440 2.280 2.280 153,730 -0.08(-3.39%)
Apr 11, 2017 2.360 2.360 2.330 2.360 2,500 +0.01(+0.43%)
Apr 10, 2017 2.350 2.390 2.350 2.350 20,850 +0.00(+0.00%)
Apr 07, 2017 2.370 2.370 2.340 2.350 2,400 -0.02(-0.84%)
Apr 06, 2017 2.310 2.370 2.310 2.370 95,270 +0.06(+2.60%)
Apr 05, 2017 2.310 2.390 2.310 2.310 20,700 +0.00(+0.00%)
Apr 03, 2017 2.310 2.310 2.310 0 -0.04(-1.70%)
Mar 31, 2017 2.350 2.390 2.350 2.350 40,183 +0.04(+1.73%)
Mar 30, 2017 2.390 2.530 2.310 2.310 46,135 -0.07(-2.94%)
Mar 29, 2017 2.500 2.500 2.370 2.380 31,781 -0.03(-1.24%)
Mar 28, 2017 2.500 2.530 2.400 2.410 34,196 -0.15(-5.86%)
Mar 27, 2017 2.580 2.590 2.550 2.560 3,800 -0.04(-1.54%)
Mar 23, 2017 2.600 2.600 2.600 0 +0.03(+1.17%)
Mar 22, 2017 2.620 2.640 2.550 2.570 5,250 -0.09(-3.38%)
Mar 21, 2017 2.840 2.850 2.660 2.660 37,071 -0.15(-5.34%)
Mar 20, 2017 2.690 2.810 2.680 2.810 93,850 +0.08(+2.93%)
Mar 17, 2017 2.640 2.790 2.640 2.730 13,702 +0.07(+2.63%)
Mar 16, 2017 2.650 2.670 2.490 2.660 31,250 +0.04(+1.53%)
Mar 15, 2017 2.400 2.900 2.380 2.620 50,094 +0.17(+6.94%)
Mar 14, 2017 2.370 2.450 2.360 2.450 33,000 +0.10(+4.26%)
Mar 13, 2017 2.360 2.360 2.335 2.350 2,508 +0.00(+0.00%)
Mar 10, 2017 2.400 2.450 2.350 2.350 30,600 -0.07(-2.89%)
Mar 09, 2017 2.380 2.420 2.330 2.420 52,583 +0.05(+2.11%)
Mar 08, 2017 2.340 2.380 2.300 2.370 57,670 +0.10(+4.41%)
Mar 07, 2017 2.260 2.280 2.260 2.270 20,253 +0.01(+0.44%)
Mar 06, 2017 2.210 2.260 2.200 2.260 11,700 +0.04(+1.80%)
Mar 03, 2017 2.210 2.270 2.210 2.220 12,700 +0.02(+0.91%)
Mar 02, 2017 2.200 2.210 2.200 2.200 24,100 -0.01(-0.45%)
Mar 01, 2017 2.210 2.210 2.200 2.210 20,855 +0.00(+0.00%)
Feb 28, 2017 2.190 2.210 2.190 2.210 17,777 +0.00(+0.00%)
Feb 27, 2017 2.180 2.210 2.180 2.210 238,590 +0.09(+4.25%)
Feb 24, 2017 2.200 2.200 2.120 2.120 20,800 -0.09(-4.07%)
Feb 23, 2017 2.210 2.210 2.180 2.210 7,700 -0.02(-0.90%)
Feb 22, 2017 2.220 2.230 2.180 2.230 8,100 -0.03(-1.33%)
Feb 21, 2017 2.240 2.260 2.200 2.260 9,045 +0.03(+1.35%)
Feb 17, 2017 2.230 2.230 2.230 0 +0.03(+1.36%)
Feb 16, 2017 2.200 2.240 2.200 2.200 76,700 -0.04(-1.79%)
Feb 15, 2017 2.180 2.240 2.180 2.240 73,475 +0.07(+3.23%)
Feb 14, 2017 2.150 2.200 2.150 2.170 38,600 +0.04(+1.88%)
Feb 13, 2017 2.150 2.155 2.120 2.130 29,200 +0.00(+0.00%)
Feb 10, 2017 2.140 2.150 2.120 2.130 7,770 +0.01(+0.47%)
Feb 09, 2017 2.130 2.150 2.120 2.120 7,700 -0.02(-0.93%)
Feb 08, 2017 2.170 2.190 2.130 2.140 103,600 -0.01(-0.47%)
Feb 07, 2017 2.340 2.340 2.150 2.150 37,770 -0.12(-5.29%)
Feb 06, 2017 2.340 2.350 2.270 2.270 800 +0.03(+1.34%)
Feb 03, 2017 2.200 2.300 2.200 2.240 70,560 +0.02(+0.90%)
Feb 02, 2017 2.160 2.240 2.160 2.220 8,900 +0.07(+3.26%)
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.