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 (%)
Jan 31, 2024 4.800 5.060 4.750 5.050 705,136 +0.28(+5.87%)
Jan 30, 2024 4.290 4.800 4.290 4.770 1,025,327 +0.50(+11.71%)
Jan 29, 2024 4.220 4.270 4.200 4.270 31,602 +0.01(+0.23%)
Jan 26, 2024 4.140 4.320 4.050 4.260 173,850 +0.21(+5.19%)
Jan 25, 2024 3.960 4.110 3.950 4.050 218,993 +0.09(+2.27%)
Jan 24, 2024 3.950 3.960 3.950 3.960 200 -0.01(-0.25%)
Jan 23, 2024 4.000 4.050 3.970 3.970 83,900 +0.01(+0.25%)
Jan 22, 2024 4.010 4.010 3.960 3.960 9,800 -0.03(-0.75%)
Jan 19, 2024 4.020 4.030 3.950 3.990 40,168 -0.04(-0.99%)
Jan 18, 2024 4.050 4.050 4.030 4.030 31,300 -0.02(-0.49%)
Jan 17, 2024 4.020 4.100 4.000 4.050 174,400 +0.00(+0.00%)
Jan 16, 2024 3.990 4.050 3.990 4.050 3,000 +0.06(+1.50%)
Jan 15, 2024 4.120 4.200 3.990 3.990 14,938 -0.10(-2.44%)
Jan 12, 2024 4.010 4.150 4.010 4.090 35,200 +0.14(+3.54%)
Jan 11, 2024 3.820 3.970 3.820 3.950 1,247,016 +0.16(+4.22%)
Jan 10, 2024 3.700 3.790 3.700 3.790 34,575 +0.09(+2.43%)
Jan 09, 2024 3.660 3.700 3.630 3.700 10,545 +0.04(+1.09%)
Jan 08, 2024 3.610 3.750 3.610 3.660 28,650 +0.05(+1.39%)
Jan 05, 2024 3.590 3.640 3.590 3.610 3,640 +0.01(+0.28%)
Jan 04, 2024 3.640 3.640 3.600 3.600 4,463 -0.01(-0.28%)
Jan 03, 2024 3.600 3.630 3.600 3.610 900 +0.00(+0.00%)
Jan 02, 2024 3.610 3.650 3.600 3.610 7,184 +0.01(+0.28%)
Dec 29, 2023 3.600 0 -0.05(-1.37%)
Dec 28, 2023 3.650 3.660 3.610 3.650 11,302 -0.02(-0.54%)
Dec 27, 2023 3.700 3.700 3.640 3.670 8,125 -0.03(-0.81%)
Dec 22, 2023 3.700 0 +0.11(+3.06%)
Dec 21, 2023 3.580 3.590 3.580 3.590 2,183 +0.03(+0.84%)
Dec 20, 2023 3.650 3.650 3.500 3.560 41,900 -0.08(-2.20%)
Dec 19, 2023 3.680 3.680 3.610 3.640 22,600 -0.06(-1.62%)
Dec 18, 2023 3.660 3.700 3.610 3.700 12,174 +0.04(+1.09%)
Dec 15, 2023 3.730 3.730 3.630 3.660 20,749 -0.03(-0.81%)
Dec 14, 2023 3.660 3.770 3.630 3.690 39,332 +0.05(+1.37%)
Dec 13, 2023 3.560 3.650 3.560 3.640 14,935 +0.05(+1.39%)
Dec 12, 2023 3.640 3.660 3.590 3.590 8,308 -0.01(-0.28%)
Dec 11, 2023 3.680 3.690 3.600 3.600 18,400 -0.04(-1.10%)
Dec 08, 2023 3.650 3.660 3.620 3.640 10,423 -0.01(-0.27%)
Dec 07, 2023 3.530 3.660 3.530 3.650 12,702 +0.15(+4.29%)
Dec 06, 2023 3.560 3.560 3.500 3.500 12,800 -0.06(-1.69%)
Dec 05, 2023 3.570 3.570 3.550 3.560 14,700 -0.02(-0.56%)
Dec 04, 2023 3.550 3.610 3.540 3.580 75,509 +0.01(+0.28%)
Dec 01, 2023 3.600 3.650 3.550 3.570 25,146 -0.06(-1.65%)
Nov 30, 2023 3.630 3.630 3.520 3.630 10,569 +0.03(+0.83%)
Nov 29, 2023 3.620 3.650 3.560 3.600 25,800 -0.05(-1.37%)
Nov 28, 2023 3.710 3.710 3.650 3.650 27,300 -0.09(-2.41%)
Nov 27, 2023 3.630 3.750 3.610 3.740 13,030 +0.14(+3.89%)
Nov 24, 2023 3.650 3.680 3.600 3.600 10,100 -0.05(-1.37%)
Nov 23, 2023 3.690 3.690 3.650 3.650 10,100 -0.04(-1.08%)
Nov 22, 2023 3.510 3.730 3.510 3.690 28,400 +0.19(+5.43%)
Nov 21, 2023 3.490 3.500 3.460 3.500 1,200 -0.01(-0.28%)
Nov 20, 2023 3.540 3.600 3.500 3.510 12,000 -0.04(-1.13%)
Nov 17, 2023 3.490 3.550 3.490 3.550 3,498 +0.05(+1.43%)
Nov 16, 2023 3.500 3.500 3.410 3.500 21,443 +0.00(+0.00%)
Nov 15, 2023 3.460 3.550 3.460 3.500 19,660 +0.08(+2.34%)
Nov 14, 2023 3.410 3.480 3.320 3.420 319,900 -0.01(-0.29%)
Nov 13, 2023 3.500 3.540 3.370 3.430 10,827 -0.07(-2.00%)
Nov 10, 2023 3.600 3.600 3.510 3.500 7,300 -0.12(-3.31%)
Nov 09, 2023 3.500 3.620 3.500 3.620 31,324 +0.11(+3.13%)
Nov 08, 2023 3.510 3.600 3.500 3.510 13,300 -0.12(-3.31%)
Nov 07, 2023 3.550 3.630 3.500 3.630 19,423 +0.05(+1.40%)
Nov 06, 2023 3.460 3.590 3.460 3.580 15,556 +0.06(+1.70%)
Nov 03, 2023 3.430 3.590 3.430 3.520 229,303 +0.15(+4.45%)
Nov 02, 2023 3.190 3.400 3.190 3.370 13,700 +0.20(+6.31%)
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.