Skip to main content

Ecosynthetix Inc (TSX: ECO )

4.700 +0.170 (+3.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.