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 (%)
Mar 31, 2023 3.550 3.790 3.400 3.500 25,828 -0.09(-2.51%)
Mar 30, 2023 3.440 3.590 3.440 3.590 11,400 +0.16(+4.66%)
Mar 29, 2023 3.260 3.430 3.210 3.430 177,649 +0.13(+3.94%)
Mar 28, 2023 3.310 3.350 3.280 3.300 21,900 -0.01(-0.30%)
Mar 27, 2023 3.370 3.430 3.310 3.310 11,300 -0.10(-2.93%)
Mar 24, 2023 3.510 3.510 3.290 3.410 22,577 -0.09(-2.57%)
Mar 23, 2023 3.500 3.660 3.500 3.500 15,330 +0.00(+0.00%)
Mar 22, 2023 3.600 3.610 3.500 3.500 25,800 -0.10(-2.78%)
Mar 21, 2023 3.780 3.790 3.600 3.600 59,800 -0.18(-4.76%)
Mar 20, 2023 3.610 3.780 3.590 3.780 36,653 +0.16(+4.42%)
Mar 17, 2023 3.580 3.720 3.580 3.620 115,724 -0.16(-4.23%)
Mar 16, 2023 3.480 3.780 3.480 3.780 22,400 +0.30(+8.62%)
Mar 15, 2023 3.860 3.860 3.380 3.480 70,801 -0.41(-10.54%)
Mar 14, 2023 3.900 3.900 3.660 3.890 27,905 -0.01(-0.26%)
Mar 13, 2023 3.980 3.980 3.800 3.900 30,318 +0.01(+0.26%)
Mar 10, 2023 3.920 3.920 3.800 3.890 10,971 -0.03(-0.77%)
Mar 09, 2023 3.970 3.970 3.920 3.920 800 -0.07(-1.75%)
Mar 08, 2023 4.010 4.070 3.920 3.990 17,746 -0.01(-0.25%)
Mar 07, 2023 4.050 4.050 3.970 4.000 3,554 -0.11(-2.68%)
Mar 06, 2023 3.960 4.150 3.880 4.110 23,435 +0.15(+3.79%)
Mar 03, 2023 4.080 4.080 3.910 3.960 28,859 -0.11(-2.70%)
Mar 02, 2023 3.850 4.070 3.650 4.070 165,399 +0.21(+5.44%)
Mar 01, 2023 3.780 3.890 3.700 3.860 38,914 +0.06(+1.58%)
Feb 28, 2023 3.810 3.820 3.750 3.800 4,260 -0.05(-1.30%)
Feb 27, 2023 3.680 3.850 3.650 3.850 68,862 +0.19(+5.19%)
Feb 24, 2023 3.630 3.700 3.620 3.660 42,700 +0.02(+0.55%)
Feb 23, 2023 3.620 3.640 3.620 3.640 3,318 -0.01(-0.27%)
Feb 22, 2023 3.750 3.750 3.650 3.650 58,700 -0.07(-1.88%)
Feb 21, 2023 3.700 3.720 3.650 3.720 75,270 +0.01(+0.27%)
Feb 17, 2023 3.710 0 +0.01(+0.27%)
Feb 16, 2023 3.690 3.760 3.650 3.700 14,973 -0.01(-0.27%)
Feb 15, 2023 3.740 3.830 3.700 3.710 18,065 -0.05(-1.33%)
Feb 14, 2023 3.770 3.770 3.740 3.760 1,325 +0.01(+0.27%)
Feb 13, 2023 3.640 3.750 3.640 3.750 10,424 +0.12(+3.31%)
Feb 10, 2023 3.670 3.700 3.620 3.630 42,138 -0.07(-1.89%)
Feb 09, 2023 3.700 3.720 3.650 3.700 9,665 +0.02(+0.54%)
Feb 08, 2023 3.650 3.680 3.620 3.680 119,801 +0.01(+0.27%)
Feb 07, 2023 3.710 3.780 3.650 3.670 10,300 -0.08(-2.13%)
Feb 06, 2023 3.850 3.850 3.750 3.750 2,675 -0.08(-2.09%)
Feb 03, 2023 3.670 3.930 3.670 3.830 34,640 +0.07(+1.86%)
Feb 02, 2023 3.670 3.820 3.670 3.760 13,196 +0.11(+3.01%)
Feb 01, 2023 3.680 3.680 3.400 3.650 42,572 +0.06(+1.67%)
Jan 31, 2023 3.680 3.710 3.550 3.590 28,374 -0.08(-2.18%)
Jan 30, 2023 3.850 3.850 3.660 3.670 31,265 -0.25(-6.38%)
Jan 27, 2023 3.700 3.920 3.700 3.920 13,939 +0.21(+5.66%)
Jan 26, 2023 3.760 3.760 3.700 3.710 21,600 -0.07(-1.85%)
Jan 25, 2023 3.910 3.910 3.770 3.780 27,305 -0.16(-4.06%)
Jan 24, 2023 3.950 3.960 3.930 3.940 1,133 -0.05(-1.25%)
Jan 23, 2023 4.000 4.100 3.960 3.990 37,968 +0.02(+0.50%)
Jan 20, 2023 3.900 3.970 3.800 3.970 23,926 +0.14(+3.66%)
Jan 19, 2023 3.900 3.900 3.760 3.830 24,588 -0.09(-2.30%)
Jan 18, 2023 4.110 4.110 3.870 3.920 45,281 -0.18(-4.39%)
Jan 17, 2023 4.120 4.120 4.100 4.100 2,200 +0.00(+0.00%)
Jan 16, 2023 4.100 4.100 4.090 4.100 1,904 -0.05(-1.20%)
Jan 13, 2023 4.150 4.150 4.080 4.150 9,230 -0.02(-0.48%)
Jan 12, 2023 4.390 4.390 4.110 4.170 36,022 -0.20(-4.58%)
Jan 11, 2023 4.290 4.380 4.200 4.370 28,891 +0.17(+4.05%)
Jan 10, 2023 4.140 4.210 4.140 4.200 26,868 -0.03(-0.71%)
Jan 09, 2023 4.250 4.310 4.150 4.230 19,100 +0.02(+0.48%)
Jan 06, 2023 4.100 4.250 4.100 4.210 79,312 +0.17(+4.21%)
Jan 05, 2023 4.020 4.040 4.010 4.040 13,055 -0.05(-1.22%)
Jan 04, 2023 4.060 4.110 4.030 4.090 14,439 +0.09(+2.25%)
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.