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

Ecosynthetix Inc (TSX: ECO )

4.210 -0.020 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 (%)
Jul 25, 2024 4.240 4.290 4.210 4.210 3,900 -0.02(-0.47%)
Jul 24, 2024 4.290 4.350 4.230 4.230 36,406 -0.04(-0.94%)
Jul 23, 2024 4.300 4.310 4.270 4.270 1,100 +0.01(+0.23%)
Jul 22, 2024 4.290 4.430 4.260 4.260 6,500 -0.04(-0.93%)
Jul 19, 2024 4.240 4.300 4.220 4.300 63,374 +0.06(+1.42%)
Jul 18, 2024 4.320 4.320 4.240 4.240 3,200 -0.10(-2.30%)
Jul 17, 2024 4.240 4.400 4.240 4.340 5,900 +0.08(+1.88%)
Jul 16, 2024 4.200 4.340 4.200 4.260 6,100 +0.06(+1.43%)
Jul 15, 2024 4.150 4.270 4.150 4.200 12,211 +0.03(+0.72%)
Jul 12, 2024 4.210 4.220 4.120 4.170 17,400 -0.09(-2.11%)
Jul 11, 2024 4.260 4.260 4.110 4.260 13,520 -0.04(-0.93%)
Jul 10, 2024 4.260 4.350 4.240 4.300 42,881 -0.07(-1.60%)
Jul 09, 2024 4.420 4.510 4.370 4.370 14,855 -0.09(-2.02%)
Jul 08, 2024 4.520 4.520 4.400 4.460 20,800 -0.06(-1.33%)
Jul 05, 2024 4.470 4.710 4.450 4.520 24,235 -0.18(-3.83%)
Jul 04, 2024 4.530 4.700 4.500 4.700 6,650 +0.17(+3.75%)
Jul 03, 2024 4.540 4.550 4.490 4.530 6,208 +0.01(+0.22%)
Jul 02, 2024 4.460 4.520 4.460 4.520 8,700 +0.05(+1.12%)
Jun 28, 2024 4.470 0 -0.01(-0.22%)
Jun 27, 2024 4.540 4.550 4.440 4.480 16,605 -0.03(-0.67%)
Jun 26, 2024 4.610 4.700 4.460 4.510 19,401 -0.16(-3.43%)
Jun 25, 2024 4.590 4.700 4.590 4.670 8,801 +0.03(+0.65%)
Jun 24, 2024 4.560 4.700 4.490 4.640 21,145 +0.06(+1.31%)
Jun 21, 2024 4.610 4.610 4.570 4.580 13,612 -0.05(-1.08%)
Jun 20, 2024 4.690 4.690 4.570 4.630 13,800 -0.08(-1.70%)
Jun 19, 2024 4.700 4.830 4.700 4.710 5,402 +0.01(+0.21%)
Jun 18, 2024 4.620 4.700 4.520 4.700 22,700 +0.06(+1.29%)
Jun 17, 2024 4.510 4.640 4.510 4.640 142,340 +0.08(+1.75%)
Jun 14, 2024 4.650 4.680 4.550 4.560 111,500 -0.14(-2.98%)
Jun 13, 2024 4.800 4.850 4.690 4.700 44,806 -0.11(-2.29%)
Jun 12, 2024 4.490 4.850 4.490 4.810 21,500 +0.31(+6.89%)
Jun 11, 2024 4.600 4.690 4.500 4.500 87,600 -0.05(-1.10%)
Jun 10, 2024 4.500 4.610 4.480 4.550 6,002 +0.05(+1.11%)
Jun 07, 2024 4.540 4.600 4.470 4.500 17,625 -0.10(-2.17%)
Jun 06, 2024 4.560 4.610 4.560 4.600 4,500 +0.02(+0.44%)
Jun 05, 2024 4.560 4.590 4.500 4.580 34,008 +0.03(+0.66%)
Jun 04, 2024 4.400 4.620 4.400 4.550 217,243 +0.20(+4.60%)
Jun 03, 2024 4.460 4.460 4.340 4.350 3,952 -0.15(-3.33%)
May 31, 2024 4.650 4.670 4.500 4.500 5,900 -0.15(-3.23%)
May 30, 2024 4.410 4.670 4.410 4.650 22,579 +0.26(+5.92%)
May 29, 2024 4.530 4.530 4.360 4.390 5,100 -0.16(-3.52%)
May 28, 2024 4.510 4.550 4.440 4.550 6,000 -0.05(-1.09%)
May 27, 2024 4.560 4.600 4.470 4.600 3,150 +0.04(+0.88%)
May 24, 2024 4.530 4.560 4.480 4.560 44,422 +0.01(+0.22%)
May 23, 2024 4.520 4.550 4.350 4.550 1,009,577 +0.05(+1.11%)
May 22, 2024 4.620 4.800 4.500 4.500 24,121 -0.20(-4.26%)
May 21, 2024 4.760 4.760 4.680 4.700 10,422 -0.08(-1.67%)
May 17, 2024 4.780 0 +0.03(+0.63%)
May 16, 2024 4.580 4.750 4.580 4.750 2,002 -0.05(-1.04%)
May 15, 2024 4.750 4.850 4.690 4.800 32,725 +0.04(+0.84%)
May 14, 2024 4.700 4.850 4.700 4.760 15,515 +0.06(+1.28%)
May 13, 2024 4.840 4.840 4.500 4.700 795,816 -0.12(-2.49%)
May 10, 2024 4.950 4.950 4.820 4.820 10,808 -0.13(-2.63%)
May 09, 2024 4.820 4.950 4.820 4.950 54,730 +0.10(+2.06%)
May 08, 2024 4.760 4.850 4.760 4.850 23,702 +0.10(+2.11%)
May 07, 2024 4.740 4.790 4.550 4.750 33,544 +0.01(+0.21%)
May 06, 2024 4.660 4.740 4.620 4.740 26,700 +0.08(+1.72%)
May 03, 2024 4.730 4.740 4.640 4.660 7,540 -0.07(-1.48%)
May 02, 2024 4.820 4.820 4.470 4.730 57,610 -0.14(-2.87%)
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.