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

Ecosynthetix Inc (TSX: ECO )

4.780 UNCHANGED
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 (%)
Sep 29, 2017 2.250 2.300 2.250 2.260 9,800 -0.04(-1.74%)
Sep 28, 2017 2.280 2.300 2.250 2.300 87,700 +0.00(+0.00%)
Sep 27, 2017 2.310 2.310 2.210 2.300 89,500 -0.04(-1.71%)
Sep 26, 2017 2.300 2.370 2.300 2.340 17,400 +0.04(+1.74%)
Sep 25, 2017 2.350 2.370 2.200 2.300 35,648 -0.08(-3.36%)
Sep 22, 2017 2.330 2.380 2.330 2.380 6,800 +0.08(+3.48%)
Sep 21, 2017 2.310 2.380 2.300 2.300 42,483 -0.10(-4.17%)
Sep 20, 2017 2.450 2.450 2.380 2.400 2,200 -0.07(-2.83%)
Sep 19, 2017 2.350 2.480 2.280 2.470 37,100 +0.16(+6.93%)
Sep 18, 2017 2.420 2.420 2.310 2.310 8,960 -0.09(-3.75%)
Sep 15, 2017 2.470 2.490 2.370 2.400 61,750 -0.11(-4.38%)
Sep 14, 2017 2.450 2.530 2.450 2.510 1,985 +0.10(+4.15%)
Sep 13, 2017 2.470 2.470 2.410 2.410 5,800 -0.09(-3.60%)
Sep 12, 2017 2.470 2.500 2.470 2.500 4,900 -0.03(-1.19%)
Sep 11, 2017 2.500 2.530 2.460 2.530 2,400 -0.01(-0.39%)
Sep 07, 2017 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 06, 2017 2.540 2.550 2.470 2.540 15,800 -0.08(-3.05%)
Sep 05, 2017 2.550 2.640 2.550 2.620 454,550 -0.01(-0.38%)
Sep 01, 2017 2.630 2.550 2.630 8,800 +0.08(+3.14%)
Aug 31, 2017 2.530 2.550 2.510 2.550 3,450 +0.02(+0.79%)
Aug 30, 2017 2.570 2.640 2.530 2.530 2,200 -0.04(-1.56%)
Aug 29, 2017 2.560 2.600 2.500 2.570 5,800 +0.02(+0.78%)
Aug 28, 2017 2.580 2.580 2.550 2.550 2,300 -0.04(-1.54%)
Aug 25, 2017 2.580 2.600 2.580 2.590 19,500 +0.09(+3.60%)
Aug 24, 2017 2.510 2.510 2.500 2.500 2,000 -0.05(-1.96%)
Aug 23, 2017 2.610 2.610 2.460 2.550 13,100 -0.06(-2.30%)
Aug 22, 2017 2.580 2.610 2.510 2.610 4,300 +0.00(+0.00%)
Aug 21, 2017 2.570 2.610 2.530 2.610 75,600 +0.01(+0.38%)
Aug 18, 2017 2.680 2.680 2.570 2.600 2,300 -0.03(-1.14%)
Aug 17, 2017 2.630 2.630 2.570 2.630 25,100 -0.01(-0.38%)
Aug 16, 2017 2.700 2.700 2.640 2.640 2,380 +0.00(+0.00%)
Aug 15, 2017 2.630 2.700 2.630 2.640 300 +0.04(+1.54%)
Aug 14, 2017 2.720 2.720 2.570 2.600 10,700 -0.11(-4.06%)
Aug 09, 2017 2.710 2.710 2.710 0 -0.05(-1.81%)
Aug 08, 2017 2.850 2.850 2.750 2.760 4,700 -0.06(-2.13%)
Aug 04, 2017 2.750 2.940 2.750 2.820 8,865 +0.07(+2.55%)
Aug 03, 2017 3.120 3.140 2.710 2.750 61,453 -0.35(-11.29%)
Aug 02, 2017 2.910 3.140 2.900 3.100 46,050 +0.26(+9.15%)
Aug 01, 2017 2.830 2.910 2.800 2.840 42,345 +0.09(+3.27%)
Jul 31, 2017 2.800 2.810 2.680 2.750 7,500 -0.05(-1.79%)
Jul 28, 2017 2.750 2.800 2.740 2.800 42,600 +0.05(+1.82%)
Jul 27, 2017 2.810 2.810 2.710 2.750 8,800 +0.05(+1.85%)
Jul 26, 2017 2.710 2.740 2.700 2.700 7,950 -0.04(-1.46%)
Jul 25, 2017 2.850 2.850 2.700 2.740 330,887 +0.09(+3.40%)
Jul 24, 2017 2.640 2.650 2.640 2.650 29,700 +0.03(+1.15%)
Jul 21, 2017 2.720 2.730 2.600 2.620 32,169 -0.08(-2.96%)
Jul 20, 2017 2.750 2.750 2.680 2.700 69,100 +0.00(+0.00%)
Jul 19, 2017 2.610 2.700 2.560 2.700 107,200 +0.05(+1.89%)
Jul 18, 2017 2.670 2.700 2.600 2.650 17,649 -0.05(-1.85%)
Jul 17, 2017 2.700 2.740 2.700 2.700 20,900 +0.00(+0.00%)
Jul 14, 2017 2.700 2.750 2.700 2.700 19,490 -0.02(-0.74%)
Jul 13, 2017 2.700 2.750 2.700 2.720 82,550 -0.04(-1.45%)
Jul 12, 2017 2.800 2.800 2.760 2.760 3,985 -0.04(-1.43%)
Jul 11, 2017 2.800 2.850 2.800 2.800 53,300 -0.08(-2.78%)
Jul 10, 2017 2.780 2.890 2.780 2.880 500 +0.06(+2.13%)
Jul 07, 2017 2.740 2.940 2.740 2.820 28,520 +0.08(+2.92%)
Jul 06, 2017 2.800 2.870 2.700 2.740 61,500 -0.13(-4.53%)
Jul 05, 2017 2.900 2.990 2.810 2.870 9,200 -0.03(-1.03%)
Jul 04, 2017 2.960 2.960 2.820 2.900 7,300 -0.06(-2.03%)
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.