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 (%)
Jan 31, 2019 1.830 1.830 1.800 1.830 2,600 -0.01(-0.54%)
Jan 30, 2019 1.810 1.840 1.800 1.840 110,600 +0.04(+2.22%)
Jan 29, 2019 1.800 1.820 1.800 1.800 5,977 -0.01(-0.55%)
Jan 28, 2019 1.840 1.840 1.810 1.810 12,400 -0.02(-1.09%)
Jan 25, 2019 1.810 1.830 1.800 1.830 9,600 +0.02(+1.10%)
Jan 24, 2019 1.800 1.810 1.790 1.810 103,117 +0.00(+0.00%)
Jan 23, 2019 1.780 1.810 1.770 1.810 10,300 +0.04(+2.26%)
Jan 22, 2019 1.760 1.780 1.760 1.770 5,700 -0.03(-1.67%)
Jan 21, 2019 1.760 1.800 1.760 1.800 8,300 +0.04(+2.27%)
Jan 18, 2019 1.820 1.820 1.760 1.760 42,399 -0.03(-1.68%)
Jan 17, 2019 1.810 1.810 1.780 1.790 65,300 -0.03(-1.65%)
Jan 16, 2019 1.780 1.840 1.780 1.820 12,800 +0.02(+1.11%)
Jan 15, 2019 1.800 1.850 1.790 1.800 7,100 -0.01(-0.55%)
Jan 14, 2019 1.800 1.860 1.800 1.810 28,500 -0.01(-0.55%)
Jan 11, 2019 1.820 1.860 1.820 1.820 35,269 +0.00(+0.00%)
Jan 10, 2019 1.750 1.830 1.750 1.820 479,900 +0.08(+4.60%)
Jan 09, 2019 1.850 1.850 1.730 1.740 7,509 +0.00(+0.00%)
Jan 08, 2019 1.850 1.850 1.740 1.740 22,100 -0.04(-2.25%)
Jan 07, 2019 1.860 1.880 1.730 1.780 29,800 -0.07(-3.78%)
Jan 04, 2019 1.870 1.890 1.820 1.850 21,600 +0.00(+0.00%)
Jan 03, 2019 1.890 1.890 1.850 1.850 6,600 -0.05(-2.63%)
Jan 02, 2019 1.930 1.940 1.900 1.900 7,300 -0.04(-2.06%)
Dec 31, 2018 1.940 1.940 1.940 0 +0.07(+3.74%)
Dec 28, 2018 1.900 1.900 1.850 1.870 5,500 -0.03(-1.58%)
Dec 27, 2018 1.860 1.900 1.860 1.900 5,400 +0.04(+2.15%)
Dec 24, 2018 1.860 1.860 1.860 0 -0.01(-0.53%)
Dec 21, 2018 1.890 1.950 1.850 1.870 35,600 -0.01(-0.53%)
Dec 20, 2018 1.870 1.890 1.870 1.880 3,800 +0.00(+0.00%)
Dec 19, 2018 1.870 1.910 1.860 1.880 23,000 +0.01(+0.53%)
Dec 18, 2018 1.910 1.910 1.850 1.870 327,650 -0.04(-2.09%)
Dec 17, 2018 1.940 1.940 1.910 1.910 18,600 -0.03(-1.55%)
Dec 14, 2018 1.940 1.940 1.930 1.940 15,000 -0.01(-0.51%)
Dec 13, 2018 1.970 1.970 1.930 1.950 14,500 -0.01(-0.51%)
Dec 12, 2018 1.960 1.960 1.960 1.960 2,575 -0.01(-0.51%)
Dec 11, 2018 1.990 1.990 1.970 1.970 6,300 -0.03(-1.50%)
Dec 10, 2018 2.000 2.010 1.990 2.000 27,875 +0.00(+0.00%)
Dec 07, 2018 2.010 2.010 1.970 2.000 18,000 -0.03(-1.48%)
Dec 06, 2018 2.020 2.050 1.940 2.030 31,700 +0.00(+0.00%)
Dec 05, 2018 2.020 2.080 2.010 2.030 2,200 +0.00(+0.00%)
Dec 04, 2018 2.030 2.060 2.030 2.030 11,700 +0.00(+0.00%)
Dec 03, 2018 2.050 2.100 2.030 2.030 19,600 -0.03(-1.46%)
Nov 30, 2018 1.940 2.070 1.930 2.060 1,908,666 +0.12(+6.19%)
Nov 29, 2018 1.940 2.000 1.930 1.940 21,200 +0.00(+0.00%)
Nov 28, 2018 1.960 1.960 1.930 1.940 17,600 -0.03(-1.52%)
Nov 27, 2018 2.050 2.120 1.970 1.970 140,500 -0.08(-3.90%)
Nov 26, 2018 2.090 2.090 2.030 2.050 22,400 +0.04(+1.99%)
Nov 23, 2018 1.910 2.010 1.900 2.010 47,585 -0.03(-1.47%)
Nov 22, 2018 1.880 2.050 1.870 2.040 288,450 +0.09(+4.62%)
Nov 21, 2018 1.900 1.950 1.890 1.950 57,900 +0.04(+2.09%)
Nov 20, 2018 1.870 1.910 1.860 1.910 15,850 +0.03(+1.60%)
Nov 19, 2018 1.970 1.970 1.830 1.880 228,700 -0.10(-5.05%)
Nov 16, 2018 1.980 1.980 1.920 1.980 15,100 -0.03(-1.49%)
Nov 15, 2018 1.960 2.010 1.930 2.010 124,110 +0.01(+0.50%)
Nov 14, 2018 1.980 2.000 1.980 2.000 9,400 +0.03(+1.52%)
Nov 13, 2018 2.040 2.040 1.960 1.970 189,300 -0.06(-2.96%)
Nov 12, 2018 1.920 2.070 1.920 2.030 50,750 +0.12(+6.28%)
Nov 09, 2018 1.900 1.920 1.880 1.910 28,800 -0.05(-2.55%)
Nov 08, 2018 1.960 1.970 1.920 1.960 426,795 -0.02(-1.01%)
Nov 07, 2018 1.800 1.980 1.800 1.980 360,982 +0.27(+15.79%)
Nov 06, 2018 1.740 1.740 1.710 1.710 700 -0.02(-1.16%)
Nov 02, 2018 1.730 1.730 1.730 0 -0.05(-2.81%)
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.