Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.660 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2013 3.520 3.620 3.500 3.620 13,625 +0.17(+4.93%)
Apr 29, 2013 3.500 3.550 3.450 3.450 9,300 +0.00(+0.00%)
Apr 26, 2013 3.410 3.450 3.400 3.450 5,375 +0.05(+1.47%)
Apr 25, 2013 3.390 3.420 3.370 3.400 13,193 +0.05(+1.49%)
Apr 24, 2013 3.450 3.450 3.350 3.350 8,800 -0.08(-2.33%)
Apr 23, 2013 3.420 3.500 3.410 3.430 5,344 -0.02(-0.58%)
Apr 22, 2013 3.400 3.750 3.400 3.450 57,241 +0.12(+3.60%)
Apr 19, 2013 3.490 3.490 3.330 3.330 35,150 -0.14(-4.03%)
Apr 18, 2013 3.480 3.480 3.470 3.470 549 +0.05(+1.46%)
Apr 17, 2013 3.450 3.460 3.420 3.420 4,284 +0.01(+0.29%)
Apr 16, 2013 3.450 3.450 3.410 3.410 6,702 -0.07(-2.01%)
Apr 15, 2013 3.600 3.600 3.480 3.480 638 -0.02(-0.57%)
Apr 12, 2013 3.510 3.520 3.310 3.500 494,800 +0.00(+0.00%)
Apr 11, 2013 3.600 3.600 3.500 3.500 6,668 -0.15(-4.11%)
Apr 10, 2013 3.560 3.850 3.560 3.650 15,330 +0.02(+0.55%)
Apr 09, 2013 3.490 3.730 3.490 3.630 4,550 +0.14(+4.01%)
Apr 08, 2013 3.470 3.490 3.470 3.490 3,207 +0.01(+0.29%)
Apr 05, 2013 3.420 3.480 3.420 3.480 816 -0.03(-0.85%)
Apr 04, 2013 3.510 3.510 3.510 3.510 114 +0.02(+0.57%)
Apr 03, 2013 3.540 3.670 3.400 3.490 182,400 +0.03(+0.87%)
Apr 02, 2013 3.730 3.740 3.350 3.460 18,700 -0.04(-1.14%)
Apr 01, 2013 3.730 3.730 3.420 3.500 11,340 +0.00(+0.00%)
Mar 28, 2013 3.500 3.500 3.500 0 +0.04(+1.16%)
Mar 27, 2013 3.430 3.460 3.430 3.460 4,322 +0.07(+2.06%)
Mar 26, 2013 3.450 3.460 3.390 3.390 18,461 -0.10(-2.87%)
Mar 25, 2013 3.310 3.620 3.310 3.490 96,800 +0.15(+4.49%)
Mar 22, 2013 3.350 3.350 3.310 3.340 17,102 -0.04(-1.18%)
Mar 21, 2013 3.370 3.400 3.290 3.380 36,824 -0.03(-0.88%)
Mar 20, 2013 3.530 3.530 3.400 3.410 3,150 -0.12(-3.40%)
Mar 19, 2013 3.590 3.590 3.530 3.530 7,812 -0.02(-0.56%)
Mar 18, 2013 3.450 3.570 3.440 3.550 9,806 +0.05(+1.43%)
Mar 15, 2013 3.490 3.550 3.490 3.500 37,144 -0.03(-0.85%)
Mar 14, 2013 3.530 3.530 3.520 3.530 1,644 +0.04(+1.15%)
Mar 13, 2013 3.590 3.590 3.410 3.490 5,808 -0.10(-2.79%)
Mar 12, 2013 3.450 3.590 3.400 3.590 28,300 +0.18(+5.28%)
Mar 11, 2013 3.380 3.410 3.350 3.410 36,802 +0.05(+1.49%)
Mar 08, 2013 3.350 3.360 3.350 3.360 10,400 -0.02(-0.59%)
Mar 07, 2013 3.340 3.380 3.250 3.380 48,771 +0.08(+2.42%)
Mar 06, 2013 3.000 3.340 2.990 3.300 1,623,010 +0.39(+13.40%)
Mar 05, 2013 2.970 3.000 2.910 2.910 228,958 -0.04(-1.36%)
Mar 04, 2013 3.090 3.090 2.950 2.950 2,114 -0.12(-3.91%)
Mar 01, 2013 3.080 3.090 3.000 3.070 3,960 -0.01(-0.32%)
Feb 28, 2013 2.870 3.080 2.870 3.080 13,800 +0.30(+10.79%)
Feb 27, 2013 2.740 2.900 2.730 2.780 90,300 +0.06(+2.21%)
Feb 26, 2013 2.700 2.720 2.670 2.720 740,065 -0.08(-2.86%)
Feb 22, 2013 2.790 2.820 2.790 2.800 9,600 +0.00(+0.00%)
Feb 21, 2013 2.790 2.910 2.770 2.800 9,385 +0.00(+0.00%)
Feb 20, 2013 2.850 2.860 2.750 2.800 138,151 +0.03(+1.08%)
Feb 19, 2013 2.890 2.900 2.770 2.770 4,562 -0.13(-4.48%)
Feb 15, 2013 2.900 2.900 2.900 0 +0.02(+0.69%)
Feb 14, 2013 3.030 3.030 2.880 2.880 1,859 -0.08(-2.70%)
Feb 13, 2013 2.960 2.960 2.960 2.960 6,000 +0.00(+0.00%)
Feb 12, 2013 2.980 2.980 2.930 2.960 103,215 +0.06(+2.07%)
Feb 11, 2013 2.950 2.950 2.870 2.900 7,500 -0.05(-1.69%)
Feb 08, 2013 3.050 3.100 2.930 2.950 3,315 +0.06(+2.08%)
Feb 07, 2013 2.890 2.890 2.890 1 +0.00(+0.00%)
Feb 06, 2013 2.890 2.890 2.890 2.890 2,500 -0.06(-2.03%)
Feb 04, 2013 2.880 2.950 2.850 2.950 2,300 +0.10(+3.51%)
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.