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, 2015 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 28, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 24, 2015 1.400 1.400 1.400 0 -0.09(-6.04%)
Apr 22, 2015 1.490 1.490 1.490 0 +0.05(+3.47%)
Apr 21, 2015 1.470 1.470 1.440 1.440 3,300 -0.02(-1.37%)
Apr 20, 2015 1.460 1.460 1.460 1.460 400 -0.03(-2.01%)
Apr 17, 2015 1.440 1.490 1.440 1.490 1,479 +0.06(+4.20%)
Apr 15, 2015 1.430 1.430 1.430 40 -0.02(-1.38%)
Apr 14, 2015 1.480 1.480 1.450 1.450 6,970 -0.03(-2.03%)
Apr 13, 2015 1.410 1.480 1.410 1.480 16,778 +0.07(+4.96%)
Apr 10, 2015 1.400 1.420 1.360 1.410 4,100 +0.02(+1.44%)
Apr 09, 2015 1.380 1.390 1.350 1.390 1,300 -0.01(-0.71%)
Apr 08, 2015 1.450 1.450 1.400 1.400 1,700 +0.06(+4.48%)
Apr 07, 2015 1.310 1.350 1.300 1.340 4,384 +0.03(+2.29%)
Apr 02, 2015 1.310 1.310 1.310 50 -0.01(-0.76%)
Apr 01, 2015 1.350 1.400 1.310 1.320 15,873 -0.03(-2.22%)
Mar 31, 2015 1.370 1.370 1.350 1.350 500 -0.13(-8.78%)
Mar 30, 2015 1.490 1.490 1.480 1.480 2,500 +0.03(+2.07%)
Mar 26, 2015 1.450 1.450 1.450 0 +0.15(+11.54%)
Mar 25, 2015 1.440 1.440 1.300 1.300 67,555 -0.15(-10.34%)
Mar 24, 2015 1.500 1.500 1.450 1.450 10,200 -0.10(-6.45%)
Mar 23, 2015 1.530 1.600 1.520 1.550 40,549 +0.15(+10.71%)
Mar 19, 2015 1.400 1.400 1.400 0 -0.08(-5.41%)
Mar 18, 2015 1.490 1.490 1.480 1.480 1,100 -0.10(-6.33%)
Mar 17, 2015 1.600 1.600 1.510 1.580 7,076 +0.03(+1.94%)
Mar 16, 2015 1.560 1.580 1.550 1.550 12,447 +0.13(+9.15%)
Mar 13, 2015 1.310 1.690 1.310 1.420 140,215 +0.12(+9.23%)
Mar 12, 2015 1.290 1.310 1.280 1.300 5,740 +0.02(+1.56%)
Mar 11, 2015 1.230 1.280 1.230 1.280 5,400 +0.05(+4.07%)
Mar 10, 2015 1.230 1.230 1.230 1.230 526 -0.05(-3.91%)
Mar 06, 2015 1.280 1.280 1.280 0 -0.04(-3.03%)
Mar 04, 2015 1.320 1.320 1.320 0 +0.02(+1.54%)
Mar 03, 2015 1.260 1.300 1.260 1.300 1,500 +0.04(+3.17%)
Mar 02, 2015 1.260 1.260 1.260 1.260 7,500 +0.00(+0.00%)
Feb 27, 2015 1.220 1.310 1.220 1.260 10,300 +0.05(+4.13%)
Feb 26, 2015 1.220 1.260 1.210 1.210 34,200 +0.02(+1.68%)
Feb 25, 2015 1.190 1.190 1.190 1.190 300 +0.03(+2.59%)
Feb 24, 2015 1.170 1.170 1.160 1.160 2,400 -0.03(-2.52%)
Feb 20, 2015 1.190 1.190 1.190 50 +0.01(+0.85%)
Feb 19, 2015 1.210 1.210 1.180 1.180 28,200 -0.05(-4.07%)
Feb 18, 2015 1.240 1.240 1.230 1.230 1,860 +0.03(+2.50%)
Feb 17, 2015 1.340 1.340 1.200 1.200 16,550 -0.10(-7.69%)
Feb 13, 2015 1.300 1.300 1.300 0 -0.02(-1.52%)
Feb 12, 2015 1.320 1.320 1.320 1.320 1,100 +0.02(+1.54%)
Feb 10, 2015 1.300 1.300 1.300 0 +0.10(+8.33%)
Feb 09, 2015 1.290 1.290 1.170 1.200 50,860 -0.08(-6.25%)
Feb 06, 2015 1.310 1.310 1.280 1.280 7,600 -0.07(-5.19%)
Feb 05, 2015 1.350 1.350 1.330 1.350 8,700 +0.03(+2.27%)
Feb 03, 2015 1.320 1.320 1.320 0 +0.05(+3.94%)
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.