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

Ecosynthetix Inc (TSX: ECO )

4.530 -0.020 (-0.44%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 24, 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 (%)
May 31, 2019 2.530 2.530 2.530 0 +0.06(+2.43%)
May 30, 2019 2.450 2.510 2.450 2.470 17,902 +0.06(+2.49%)
May 29, 2019 2.480 2.480 2.410 2.410 29,435 -0.07(-2.82%)
May 28, 2019 2.520 2.520 2.470 2.480 5,402 -0.06(-2.36%)
May 27, 2019 2.510 2.540 2.510 2.540 8,100 +0.02(+0.79%)
May 24, 2019 2.560 2.560 2.480 2.520 11,450 -0.02(-0.79%)
May 23, 2019 2.590 2.600 2.530 2.540 11,979 -0.03(-1.17%)
May 22, 2019 2.550 2.590 2.540 2.570 27,748 -0.03(-1.15%)
May 21, 2019 2.590 2.600 2.570 2.600 24,419 +0.00(+0.00%)
May 17, 2019 2.600 2.600 2.600 0 -0.01(-0.38%)
May 16, 2019 2.450 2.620 2.440 2.610 524,200 +0.15(+6.10%)
May 15, 2019 2.360 2.490 2.350 2.460 29,110 +0.10(+4.24%)
May 14, 2019 2.340 2.360 2.330 2.360 361,460 +0.03(+1.29%)
May 13, 2019 2.280 2.330 2.270 2.330 26,585 -0.04(-1.69%)
May 10, 2019 2.220 2.380 2.220 2.370 883,863 +0.16(+7.24%)
May 09, 2019 2.070 2.240 2.070 2.210 358,200 +0.13(+6.25%)
May 08, 2019 2.130 2.130 2.070 2.080 108,050 -0.09(-4.15%)
May 07, 2019 2.170 2.170 2.150 2.170 1,901 +0.00(+0.00%)
May 06, 2019 2.130 2.200 2.130 2.170 20,650 -0.06(-2.69%)
May 03, 2019 2.250 2.250 2.150 2.230 62,930 -0.03(-1.33%)
May 02, 2019 2.260 2.270 2.240 2.260 5,200 +0.02(+0.89%)
May 01, 2019 2.250 2.260 2.230 2.240 17,400 +0.00(+0.00%)
Apr 30, 2019 2.250 2.300 2.240 2.240 30,300 -0.04(-1.75%)
Apr 29, 2019 2.290 2.290 2.250 2.280 15,675 -0.01(-0.44%)
Apr 26, 2019 2.280 2.290 2.260 2.290 38,150 +0.01(+0.44%)
Apr 25, 2019 2.270 2.300 2.270 2.280 15,380 +0.01(+0.44%)
Apr 24, 2019 2.270 2.270 2.260 2.270 35,400 +0.00(+0.00%)
Apr 22, 2019 2.270 2.270 2.270 0 -0.02(-0.87%)
Apr 18, 2019 2.290 2.290 2.290 0 -0.03(-1.29%)
Apr 17, 2019 2.310 2.330 2.300 2.320 156,617 +0.00(+0.00%)
Apr 16, 2019 2.370 2.370 2.250 2.320 103,400 +0.04(+1.75%)
Apr 15, 2019 2.260 2.350 2.250 2.280 1,141,200 +0.02(+0.88%)
Apr 12, 2019 2.280 2.280 2.240 2.260 128,150 +0.01(+0.44%)
Apr 11, 2019 2.250 2.250 2.210 2.250 110,364 +0.01(+0.45%)
Apr 10, 2019 2.300 2.300 2.230 2.240 240,696 +0.04(+1.82%)
Apr 09, 2019 2.210 2.220 2.200 2.200 88,000 +0.00(+0.00%)
Apr 08, 2019 2.220 2.220 2.190 2.200 9,002 +0.00(+0.00%)
Apr 05, 2019 2.140 2.250 2.140 2.200 95,150 +0.04(+1.85%)
Apr 04, 2019 2.160 2.170 2.100 2.160 9,800 +0.00(+0.00%)
Apr 03, 2019 2.170 2.170 2.100 2.160 6,729 +0.01(+0.47%)
Apr 01, 2019 2.150 2.150 2.150 0 +0.03(+1.42%)
Mar 29, 2019 2.120 2.120 2.100 2.120 7,512 -0.01(-0.47%)
Mar 28, 2019 2.130 2.130 2.120 2.130 15,600 +0.00(+0.00%)
Mar 27, 2019 2.140 2.140 2.130 2.130 400 -0.02(-0.93%)
Mar 26, 2019 2.130 2.160 2.130 2.150 10,623 +0.02(+0.94%)
Mar 25, 2019 2.100 2.130 2.080 2.130 318,300 +0.03(+1.43%)
Mar 22, 2019 2.190 2.210 2.000 2.100 50,739 -0.10(-4.55%)
Mar 21, 2019 2.090 2.200 2.090 2.200 12,350 +0.09(+4.27%)
Mar 20, 2019 2.120 2.120 2.100 2.110 23,552 +0.01(+0.48%)
Mar 19, 2019 2.100 2.100 2.030 2.100 7,700 +0.00(+0.00%)
Mar 18, 2019 2.080 2.110 2.080 2.100 541,800 +0.02(+0.96%)
Mar 15, 2019 2.100 2.100 2.080 2.080 26,900 -0.03(-1.42%)
Mar 14, 2019 2.100 2.110 2.080 2.110 16,700 -0.01(-0.47%)
Mar 13, 2019 2.100 2.160 2.100 2.120 12,900 +0.02(+0.95%)
Mar 12, 2019 2.100 2.120 2.100 2.100 17,200 +0.00(+0.00%)
Mar 11, 2019 2.110 2.150 2.100 2.100 19,500 -0.01(-0.47%)
Mar 08, 2019 2.100 2.110 2.100 2.110 1,561,450 +0.00(+0.00%)
Mar 07, 2019 2.130 2.150 2.080 2.110 29,900 +0.01(+0.48%)
Mar 06, 2019 2.200 2.200 2.090 2.100 12,650 -0.12(-5.41%)
Mar 05, 2019 2.200 2.240 2.170 2.220 63,959 +0.02(+0.91%)
Mar 04, 2019 2.170 2.210 2.160 2.200 16,963 +0.02(+0.92%)
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.