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 29, 2016 1.330 1.340 1.300 1.300 73,800 +0.00(+0.00%)
Apr 28, 2016 1.280 1.320 1.260 1.300 101,500 +0.02(+1.56%)
Apr 27, 2016 1.230 1.300 1.200 1.280 182,050 +0.08(+6.67%)
Apr 26, 2016 1.270 1.270 1.110 1.200 278,463 -0.10(-7.69%)
Apr 20, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2016 1.300 1.300 1.300 0 -0.05(-3.70%)
Apr 15, 2016 1.320 1.350 1.320 1.350 1,700 +0.05(+3.85%)
Apr 14, 2016 1.280 1.330 1.280 1.300 10,500 +0.03(+2.36%)
Apr 13, 2016 1.190 1.270 1.190 1.270 18,350 +0.07(+5.83%)
Apr 12, 2016 1.190 1.200 1.190 1.200 20,500 +0.02(+1.69%)
Apr 11, 2016 1.120 1.180 1.120 1.180 28,800 +0.08(+7.27%)
Apr 07, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Apr 06, 2016 1.150 1.190 1.060 1.090 87,500 -0.01(-0.91%)
Apr 05, 2016 1.200 1.200 1.100 1.100 21,700 -0.12(-9.84%)
Apr 04, 2016 1.290 1.290 1.220 1.220 1,700 +0.02(+1.67%)
Mar 31, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 30, 2016 1.180 1.200 1.170 1.200 32,600 +0.05(+4.35%)
Mar 29, 2016 1.100 1.170 1.100 1.150 12,900 +0.07(+6.48%)
Mar 28, 2016 1.090 1.110 1.080 1.080 1,600 -0.02(-1.82%)
Mar 24, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Mar 23, 2016 1.070 1.110 1.070 1.090 9,300 +0.03(+2.83%)
Mar 21, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Mar 18, 2016 1.130 1.130 1.050 1.070 28,700 -0.03(-2.73%)
Mar 17, 2016 1.100 1.110 1.060 1.100 13,500 -0.05(-4.35%)
Mar 16, 2016 1.200 1.200 1.150 1.150 19,800 -0.05(-4.17%)
Mar 15, 2016 1.060 1.200 1.030 1.200 93,972 +0.14(+13.21%)
Mar 14, 2016 1.150 1.150 1.050 1.060 85,450 -0.09(-7.83%)
Mar 11, 2016 1.150 1.170 1.150 1.150 102,200 -0.04(-3.36%)
Mar 10, 2016 1.220 1.260 1.000 1.190 5,182,550 +0.02(+1.71%)
Mar 09, 2016 1.200 1.200 1.180 1.170 23,400 -0.03(-2.50%)
Mar 08, 2016 1.180 1.200 1.180 1.200 3,500 +0.00(+0.00%)
Mar 07, 2016 1.200 1.200 1.200 1.200 15,000 -0.06(-4.76%)
Mar 04, 2016 1.300 1.300 1.260 1.260 11,400 -0.04(-3.08%)
Mar 03, 2016 1.280 1.300 1.280 1.300 2,210 -0.02(-1.52%)
Mar 02, 2016 1.300 1.320 1.300 1.320 300 +0.02(+1.54%)
Mar 01, 2016 1.300 1.320 1.300 1.300 3,600 +0.00(+0.00%)
Feb 29, 2016 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Feb 26, 2016 1.300 1.320 1.300 1.300 701 +0.00(+0.00%)
Feb 25, 2016 1.250 1.350 1.250 1.300 26,150 +0.10(+8.33%)
Feb 24, 2016 1.220 1.220 1.200 1.200 1,440 +0.00(+0.00%)
Feb 22, 2016 1.200 1.200 1.200 0 -0.06(-4.76%)
Feb 19, 2016 1.260 1.260 1.250 1.260 6,900 +0.00(+0.00%)
Feb 18, 2016 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Feb 17, 2016 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Feb 16, 2016 1.250 1.250 1.250 1.250 800 -0.02(-1.57%)
Feb 12, 2016 1.270 1.270 1.270 0 +0.05(+4.10%)
Feb 08, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Feb 04, 2016 1.240 1.240 1.240 0 -0.03(-2.36%)
Feb 02, 2016 1.270 1.270 1.270 0 +0.10(+8.55%)
Jan 27, 2016 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 25, 2016 1.170 1.170 1.170 0 -0.05(-4.10%)
Jan 22, 2016 1.220 1.220 1.220 1.220 2,058 +0.05(+4.27%)
Jan 20, 2016 1.170 1.170 1.170 0 -0.03(-2.50%)
Jan 18, 2016 1.200 1.200 1.200 3 +0.00(+0.00%)
Jan 15, 2016 1.200 1.200 1.200 1.200 5,230 +0.00(+0.00%)
Jan 14, 2016 1.200 1.200 1.200 1.200 2,756 +0.00(+0.00%)
Jan 12, 2016 1.200 1.200 1.200 0 -0.03(-2.44%)
Jan 11, 2016 1.240 1.240 1.230 1.230 3,600 -0.02(-1.60%)
Jan 08, 2016 1.250 1.250 1.240 1.250 51,300 +0.00(+0.00%)
Jan 07, 2016 1.340 1.340 1.250 1.250 200,142 -0.04(-3.10%)
Dec 29, 2015 1.290 1.290 1.290 0 -0.06(-4.44%)
Dec 24, 2015 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 23, 2015 1.310 1.350 1.310 1.350 12,700 +0.03(+2.27%)
Dec 22, 2015 1.330 1.330 1.315 1.320 19,300 +0.00(+0.00%)
Dec 21, 2015 1.320 1.320 1.320 1.320 8,996 +0.12(+10.00%)
Dec 17, 2015 1.200 1.200 1.200 0 -0.05(-4.00%)
Dec 14, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 11, 2015 1.350 1.350 1.270 1.270 3,450 -0.08(-5.93%)
Dec 10, 2015 1.350 1.350 1.350 1.350 400 +0.00(+0.00%)
Dec 03, 2015 1.350 1.350 1.350 11 +0.00(+0.00%)
Dec 02, 2015 1.360 1.360 1.350 1.350 2,200 -0.06(-4.26%)
Dec 01, 2015 1.380 1.450 1.380 1.410 30,914 +0.06(+4.44%)
Nov 30, 2015 1.330 1.350 1.330 1.350 12,187 +0.10(+8.00%)
Nov 26, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 25, 2015 1.190 1.270 1.170 1.270 1,400 +0.06(+4.96%)
Nov 24, 2015 1.210 1.210 1.210 1.210 500 +0.05(+4.31%)
Nov 23, 2015 1.240 1.240 1.160 1.160 2,050 -0.03(-2.52%)
Nov 20, 2015 1.190 1.190 1.190 1.190 333 +0.03(+2.59%)
Nov 17, 2015 1.160 1.160 1.160 0 +0.01(+0.87%)
Nov 16, 2015 1.150 1.150 1.150 1.150 450 +0.05(+4.55%)
Nov 13, 2015 1.150 1.150 1.100 1.100 162,744 -0.05(-4.35%)
Nov 12, 2015 1.100 1.160 1.030 1.150 0 +0.00(+0.00%)
Nov 11, 2015 1.150 1.150 1.150 1.150 1,385 +0.02(+1.77%)
Nov 10, 2015 1.150 1.150 1.130 1.130 4,000 -0.02(-1.74%)
Nov 09, 2015 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Nov 06, 2015 1.170 1.200 1.150 1.150 2,200 +0.00(+0.00%)
Nov 05, 2015 1.180 1.180 1.100 1.150 27,187 -0.02(-1.71%)
Nov 04, 2015 1.220 1.220 1.170 1.170 4,950 -0.06(-4.88%)
Nov 03, 2015 1.240 1.240 1.230 1.230 3,600 +0.01(+0.82%)
Nov 02, 2015 1.260 1.260 1.220 1.220 2,600 -0.10(-7.58%)
Oct 30, 2015 1.300 1.320 1.300 1.320 2,700 +0.07(+5.60%)
Oct 28, 2015 1.250 1.250 1.250 0 -0.07(-5.30%)
Oct 21, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 20, 2015 1.350 1.350 1.320 1.320 7,600 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.02(+1.45%)
Oct 15, 2015 1.380 1.380 1.380 1.380 16,200 +0.00(+0.00%)
Oct 13, 2015 1.380 1.380 1.380 0 -0.19(-12.10%)
Oct 09, 2015 1.570 1.570 1.570 0 +0.07(+4.67%)
Oct 08, 2015 1.380 1.500 1.380 1.500 4,300 +0.14(+10.29%)
Oct 07, 2015 1.350 1.360 1.350 1.360 3,000 +0.03(+2.26%)
Oct 06, 2015 1.330 1.330 1.330 1.330 1,950 +0.00(+0.00%)
Oct 05, 2015 1.320 1.350 1.320 1.330 3,000 +0.01(+0.76%)
Oct 02, 2015 1.320 1.320 1.320 1.320 1,000 +0.00(+0.00%)
Oct 01, 2015 1.300 1.320 1.300 1.320 500 +0.00(+0.00%)
Sep 30, 2015 1.330 1.330 1.320 1.320 5,730 -0.01(-0.75%)
Sep 29, 2015 1.320 1.330 1.320 1.330 700 +0.01(+0.76%)
Sep 28, 2015 1.320 1.320 1.320 1.320 700 +0.00(+0.00%)
Sep 25, 2015 1.320 1.320 1.320 1.320 500 -0.02(-1.49%)
Sep 24, 2015 1.320 1.340 1.320 1.340 8,000 +0.02(+1.52%)
Sep 23, 2015 1.320 1.320 1.320 1.320 2,500 +0.00(+0.00%)
Sep 22, 2015 1.320 1.320 1.320 1.320 2,000 +0.00(+0.00%)
Sep 21, 2015 1.300 1.350 1.300 1.320 4,000 +0.07(+5.60%)
Sep 18, 2015 1.310 1.310 1.250 1.250 1,200 -0.10(-7.41%)
Sep 17, 2015 1.330 1.350 1.330 1.350 15,860 -0.05(-3.57%)
Sep 15, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 14, 2015 1.390 1.400 1.390 1.400 4,500 +0.05(+3.70%)
Sep 11, 2015 1.320 1.350 1.320 1.350 319,858 +0.07(+5.47%)
Sep 10, 2015 1.340 1.340 1.230 1.280 31,300 -0.05(-3.76%)
Sep 09, 2015 1.350 1.350 1.330 1.330 1,500 -0.02(-1.48%)
Sep 04, 2015 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 03, 2015 1.370 1.370 1.330 1.350 57,130 -0.03(-2.17%)
Sep 02, 2015 1.330 1.380 1.320 1.380 60,550 -0.04(-2.82%)
Aug 31, 2015 1.420 1.420 1.420 0 -0.02(-1.39%)
Aug 28, 2015 1.360 1.450 1.310 1.440 4,000 +0.08(+5.88%)
Aug 26, 2015 1.360 1.360 1.360 0 -0.05(-3.55%)
Aug 25, 2015 1.450 1.460 1.380 1.410 8,200 -0.05(-3.42%)
Aug 24, 2015 1.460 1.460 1.460 1.460 500 +0.01(+0.69%)
Aug 21, 2015 1.450 1.450 1.360 1.450 4,300 +0.01(+0.69%)
Aug 20, 2015 1.440 1.440 1.430 1.440 8,320 -0.01(-0.69%)
Aug 19, 2015 1.450 1.450 1.440 1.450 3,200 +0.00(+0.00%)
Aug 18, 2015 1.450 1.450 1.440 1.450 21,311 +0.00(+0.00%)
Aug 17, 2015 1.450 1.450 1.450 1.450 400 -0.08(-5.23%)
Aug 13, 2015 1.530 1.530 1.530 0 +0.03(+2.00%)
Aug 12, 2015 1.620 1.640 1.500 1.500 24,500 -0.15(-9.09%)
Aug 11, 2015 1.510 1.670 1.380 1.650 131,000 -0.05(-2.94%)
Aug 10, 2015 1.700 1.700 1.700 1.700 5,000 -0.09(-5.03%)
Aug 05, 2015 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 04, 2015 1.700 1.790 1.650 1.790 20,300 +0.09(+5.29%)
Jul 31, 2015 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 30, 2015 1.650 1.750 1.650 1.750 9,400 +0.10(+6.06%)
Jul 29, 2015 1.700 1.710 1.650 1.650 20,900 -0.04(-2.37%)
Jul 28, 2015 1.770 1.770 1.690 1.690 166,800 -0.01(-0.59%)
Jul 27, 2015 1.650 1.710 1.650 1.700 8,700 -0.06(-3.41%)
Jul 24, 2015 1.700 1.800 1.700 1.760 19,300 +0.06(+3.53%)
Jul 23, 2015 1.750 1.750 1.680 1.700 54,875 +0.00(+0.00%)
Jul 22, 2015 1.600 1.830 1.600 1.700 63,000 +0.12(+7.59%)
Jul 21, 2015 1.570 1.600 1.570 1.580 48,700 +0.01(+0.64%)
Jul 20, 2015 1.550 1.570 1.510 1.570 161,358 +0.01(+0.64%)
Jul 17, 2015 1.400 1.600 1.400 1.560 596,650 +0.16(+11.43%)
Jul 16, 2015 1.380 1.400 1.380 1.400 404,100 +0.09(+6.87%)
Jul 15, 2015 1.480 1.480 1.310 1.310 5,942 -0.13(-9.03%)
Jul 14, 2015 1.370 1.440 1.370 1.440 30,500 +0.10(+7.46%)
Jul 10, 2015 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 09, 2015 1.310 1.340 1.300 1.340 8,200 -0.01(-0.74%)
Jul 08, 2015 1.350 1.400 1.340 1.350 104,400 +0.00(+0.00%)
Jul 07, 2015 1.280 1.350 1.280 1.350 300,025 +0.10(+8.00%)
Jul 06, 2015 1.240 1.250 1.240 1.250 16,275 +0.03(+2.46%)
Jul 03, 2015 1.220 1.220 1.220 1.220 100 +0.02(+1.67%)
Jul 02, 2015 1.210 1.210 1.200 1.200 197,200 +0.01(+0.84%)
Jun 30, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Jun 29, 2015 1.200 1.200 1.190 1.190 254,000 -0.01(-0.83%)
Jun 26, 2015 1.200 1.200 1.200 1.200 600 +0.00(+0.00%)
Jun 25, 2015 1.200 1.200 1.200 1.200 2,400 +0.00(+0.00%)
Jun 24, 2015 1.200 1.200 1.200 1.200 400 -0.04(-3.23%)
Jun 23, 2015 1.240 1.240 1.240 1.240 1,000 -0.01(-0.80%)
Jun 22, 2015 1.250 1.250 1.250 1.250 318,500 +0.07(+5.93%)
Jun 19, 2015 1.190 1.190 1.180 1.180 7,500 -0.02(-1.67%)
Jun 18, 2015 1.250 1.250 1.200 1.200 19,200 -0.05(-4.00%)
Jun 17, 2015 1.250 1.250 1.240 1.250 54,556 +0.05(+4.17%)
Jun 16, 2015 1.250 1.250 1.200 1.200 10,700 -0.05(-4.00%)
Jun 15, 2015 1.280 1.280 1.250 1.250 59,800 -0.05(-3.85%)
Jun 12, 2015 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jun 11, 2015 1.300 1.300 1.300 1.300 1,030 -0.07(-5.11%)
Jun 10, 2015 1.250 1.370 1.250 1.370 233,600 +0.12(+9.60%)
Jun 09, 2015 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Jun 08, 2015 1.250 1.250 1.250 1.250 7,950 +0.00(+0.00%)
Jun 05, 2015 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jun 04, 2015 1.250 1.250 1.250 1.250 19,655 +0.00(+0.00%)
Jun 03, 2015 1.250 1.250 1.250 1.250 600 +0.02(+1.63%)
Jun 02, 2015 1.270 1.270 1.230 1.230 24,900 -0.01(-0.81%)
Jun 01, 2015 1.290 1.290 1.240 1.240 92,956 -0.01(-0.80%)
May 29, 2015 1.210 1.250 1.210 1.250 900 +0.04(+3.31%)
May 28, 2015 1.200 1.210 1.190 1.210 14,923 +0.01(+0.83%)
May 27, 2015 1.180 1.200 1.180 1.200 6,700 +0.00(+0.00%)
May 26, 2015 1.200 1.200 1.200 1.200 32,100 +0.00(+0.00%)
May 25, 2015 1.160 1.200 1.160 1.200 4,900 +0.04(+3.45%)
May 22, 2015 1.160 1.160 1.160 1.160 1,280 -0.01(-0.85%)
May 21, 2015 1.190 1.240 1.170 1.170 46,805 -0.06(-4.88%)
May 20, 2015 1.240 1.240 1.210 1.230 6,700 -0.03(-2.38%)
May 19, 2015 1.260 1.260 1.260 1.260 995 -0.04(-3.08%)
May 15, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
May 14, 2015 1.270 1.270 1.260 1.260 1,500 -0.01(-0.79%)
May 13, 2015 1.360 1.360 1.270 1.270 32,050 -0.10(-7.30%)
May 12, 2015 1.380 1.380 1.370 1.370 650 +0.00(+0.00%)
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.