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 (%)
Aug 31, 2018 1.830 1.830 1.830 0 -0.01(-0.54%)
Aug 30, 2018 1.850 1.860 1.840 1.840 1,400 +0.00(+0.00%)
Aug 29, 2018 1.900 1.940 1.840 1.840 5,200 -0.06(-3.16%)
Aug 28, 2018 1.950 1.950 1.860 1.900 4,900 -0.07(-3.55%)
Aug 27, 2018 1.760 2.000 1.760 1.970 3,700 +0.10(+5.35%)
Aug 24, 2018 1.800 1.870 1.800 1.870 26,254 +0.07(+3.89%)
Aug 23, 2018 1.760 1.800 1.760 1.800 24,100 +0.03(+1.69%)
Aug 22, 2018 1.780 1.780 1.770 1.770 313,600 -0.01(-0.56%)
Aug 21, 2018 1.790 1.830 1.770 1.780 98,200 -0.05(-2.73%)
Aug 20, 2018 1.900 1.900 1.790 1.830 21,511 -0.08(-4.19%)
Aug 17, 2018 1.820 1.910 1.820 1.910 2,100 +0.11(+6.11%)
Aug 16, 2018 1.800 1.820 1.600 1.800 47,399 +0.00(+0.00%)
Aug 15, 2018 1.840 1.840 1.760 1.800 12,800 -0.03(-1.64%)
Aug 14, 2018 1.830 1.830 1.820 1.830 4,200 -0.01(-0.54%)
Aug 13, 2018 1.820 1.840 1.800 1.840 181,200 +0.04(+2.22%)
Aug 10, 2018 1.800 1.840 1.790 1.800 171,634 +0.00(+0.00%)
Aug 09, 2018 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Aug 08, 2018 1.770 1.800 1.770 1.800 8,862 +0.02(+1.12%)
Aug 07, 2018 1.790 1.800 1.730 1.780 18,652 +0.03(+1.71%)
Aug 03, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 02, 2018 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Aug 01, 2018 1.740 1.800 1.700 1.750 6,900 -0.05(-2.78%)
Jul 31, 2018 1.760 1.800 1.750 1.800 47,700 +0.05(+2.86%)
Jul 27, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Jul 26, 2018 1.700 1.770 1.690 1.770 164,125 +0.04(+2.31%)
Jul 25, 2018 1.750 1.770 1.680 1.730 105,000 -0.03(-1.70%)
Jul 24, 2018 1.750 1.770 1.750 1.760 4,500 -0.01(-0.56%)
Jul 23, 2018 1.750 1.770 1.750 1.770 943 +0.02(+1.14%)
Jul 20, 2018 1.760 1.760 1.750 1.750 375 -0.02(-1.13%)
Jul 19, 2018 1.730 1.770 1.730 1.770 60,600 +0.06(+3.51%)
Jul 18, 2018 1.690 1.730 1.690 1.710 500 +0.03(+1.79%)
Jul 17, 2018 1.680 1.680 1.680 1.680 2,300 -0.02(-1.18%)
Jul 16, 2018 1.710 1.710 1.700 1.700 2,400 +0.00(+0.00%)
Jul 13, 2018 1.700 1.730 1.680 1.700 12,850 +0.03(+1.80%)
Jul 12, 2018 1.660 1.670 1.660 1.670 310 +0.00(+0.00%)
Jul 10, 2018 1.670 1.670 1.670 0 -0.10(-5.65%)
Jul 09, 2018 1.720 1.780 1.720 1.770 12,350 +0.07(+4.12%)
Jul 06, 2018 1.670 1.700 1.650 1.700 23,790 +0.05(+3.03%)
Jul 05, 2018 1.640 1.650 1.580 1.650 1,425,964 -0.01(-0.60%)
Jul 04, 2018 1.700 1.700 1.650 1.660 2,100 -0.03(-1.78%)
Jul 03, 2018 1.680 1.690 1.660 1.690 8,329 +0.02(+1.20%)
Jun 29, 2018 1.670 1.670 1.670 0 +0.02(+1.21%)
Jun 28, 2018 1.640 1.690 1.600 1.650 17,100 +0.00(+0.00%)
Jun 27, 2018 1.620 1.650 1.580 1.650 37,600 +0.03(+1.85%)
Jun 26, 2018 1.620 1.650 1.520 1.620 270,500 +0.00(+0.00%)
Jun 25, 2018 1.660 1.660 1.620 1.620 7,500 -0.03(-1.82%)
Jun 22, 2018 1.680 1.690 1.630 1.650 43,100 -0.03(-1.79%)
Jun 21, 2018 1.700 1.700 1.670 1.680 44,100 -0.02(-1.18%)
Jun 20, 2018 1.780 1.780 1.700 1.700 27,400 +0.00(+0.00%)
Jun 19, 2018 1.740 1.740 1.700 1.700 29,325 -0.03(-1.73%)
Jun 18, 2018 1.770 1.770 1.730 1.730 18,000 -0.03(-1.70%)
Jun 15, 2018 1.760 1.740 1.760 725 +0.02(+1.15%)
Jun 13, 2018 1.740 1.740 1.740 0 +0.02(+1.16%)
Jun 12, 2018 1.750 1.750 1.720 1.720 45,825 -0.10(-5.49%)
Jun 11, 2018 1.750 1.840 1.750 1.820 8,900 +0.07(+4.00%)
Jun 08, 2018 1.840 1.850 1.750 1.750 35,000 -0.09(-4.89%)
Jun 07, 2018 1.800 1.840 1.720 1.840 43,500 +0.05(+2.79%)
Jun 06, 2018 1.840 1.840 1.790 1.790 22,100 -0.05(-2.72%)
Jun 05, 2018 1.870 1.870 1.820 1.840 9,500 +0.06(+3.37%)
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.