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, 2018 1.730 1.740 1.720 1.720 15,300 +0.02(+1.18%)
Apr 27, 2018 1.700 1.710 1.690 1.700 6,700 -0.01(-0.58%)
Apr 26, 2018 1.720 1.830 1.630 1.710 555,700 -0.01(-0.58%)
Apr 25, 2018 1.760 1.760 1.590 1.720 23,500 -0.08(-4.44%)
Apr 24, 2018 1.810 1.810 1.790 1.800 16,200 -0.03(-1.64%)
Apr 23, 2018 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Apr 20, 2018 1.850 1.850 1.830 1.830 20,700 -0.01(-0.54%)
Apr 19, 2018 1.840 1.840 1.840 1.840 200 -0.01(-0.54%)
Apr 18, 2018 1.860 1.860 1.850 1.850 23,000 -0.01(-0.54%)
Apr 17, 2018 1.860 1.860 1.860 1.860 24,600 +0.00(+0.00%)
Apr 16, 2018 1.930 1.930 1.860 1.860 15,100 -0.04(-2.11%)
Apr 13, 2018 1.920 1.920 1.900 1.900 4,300 -0.02(-1.04%)
Apr 12, 2018 1.810 1.920 1.810 1.920 4,178 +0.12(+6.67%)
Apr 10, 2018 1.800 1.800 1.800 0 +0.06(+3.45%)
Apr 09, 2018 1.820 1.820 1.740 1.740 2,520 -0.10(-5.43%)
Apr 06, 2018 1.840 1.840 1.840 1.840 200 +0.09(+5.14%)
Apr 05, 2018 1.750 1.750 1.750 1.750 2,300 +0.00(+0.00%)
Apr 04, 2018 1.830 1.830 1.660 1.750 14,000 -0.07(-3.85%)
Apr 03, 2018 1.840 1.850 1.820 1.820 3,400 -0.11(-5.70%)
Mar 29, 2018 1.930 1.930 1.930 0 +0.04(+2.12%)
Mar 28, 2018 1.600 1.890 1.600 1.890 101,400 +0.24(+14.55%)
Mar 27, 2018 1.700 1.700 1.550 1.650 236,400 -0.05(-2.94%)
Mar 26, 2018 1.800 1.820 1.700 1.700 36,000 -0.12(-6.59%)
Mar 23, 2018 1.840 1.970 1.750 1.820 36,200 -0.01(-0.55%)
Mar 22, 2018 1.900 1.900 1.830 1.830 32,900 -0.12(-6.15%)
Mar 20, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
Mar 19, 2018 1.970 2.000 1.970 1.980 25,700 +0.11(+5.88%)
Mar 16, 2018 1.900 1.900 1.840 1.870 20,345 -0.12(-6.03%)
Mar 15, 2018 1.840 2.000 1.780 1.990 26,834 +0.16(+8.74%)
Mar 14, 2018 1.870 1.900 1.800 1.830 9,800 -0.02(-1.08%)
Mar 13, 2018 1.880 1.900 1.800 1.850 6,114 -0.08(-4.15%)
Mar 12, 2018 1.880 1.930 1.850 1.930 23,250 +0.08(+4.32%)
Mar 09, 2018 1.950 1.950 1.850 1.850 17,700 -0.02(-1.07%)
Mar 08, 2018 1.950 1.950 1.870 1.870 11,651 -0.10(-5.08%)
Mar 07, 2018 1.900 1.970 1.900 1.970 51,340 +0.06(+3.14%)
Mar 06, 2018 2.010 2.050 1.910 1.910 76,110 -0.10(-4.98%)
Mar 05, 2018 2.110 2.110 1.950 2.010 226,050 -0.17(-7.80%)
Mar 02, 2018 2.220 2.220 2.120 2.180 4,977 -0.03(-1.36%)
Mar 01, 2018 2.260 2.260 2.210 2.210 3,900 +0.01(+0.45%)
Feb 27, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 26, 2018 2.230 2.230 2.170 2.200 12,749 -0.05(-2.22%)
Feb 23, 2018 2.240 2.270 2.240 2.250 500 +0.02(+0.90%)
Feb 22, 2018 2.250 2.250 2.230 2.230 2,600 +0.00(+0.00%)
Feb 20, 2018 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2018 2.250 2.250 2.250 0 -0.05(-2.17%)
Feb 15, 2018 2.280 2.300 2.280 2.300 3,240 +0.02(+0.88%)
Feb 13, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 12, 2018 2.280 2.300 2.200 2.250 97,463 -0.02(-0.88%)
Feb 09, 2018 2.300 2.320 2.270 2.270 4,960 -0.01(-0.44%)
Feb 08, 2018 2.270 2.350 2.270 2.280 2,900 -0.02(-0.87%)
Feb 07, 2018 2.280 2.300 2.250 2.300 16,900 +0.04(+1.77%)
Feb 06, 2018 2.280 2.290 2.260 2.260 6,200 -0.03(-1.31%)
Feb 05, 2018 2.290 2.320 2.290 2.290 26,600 -0.02(-0.87%)
Feb 02, 2018 2.260 2.310 2.260 2.310 600 +0.10(+4.52%)
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.