Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.500 -0.050 (-1.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 11, 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 (%)
Nov 30, 2011 7.070 7.070 6.850 7.000 26,530 -0.07(-0.99%)
Nov 29, 2011 7.000 7.100 7.000 7.070 10,900 +0.06(+0.86%)
Nov 28, 2011 7.040 7.250 7.000 7.010 14,000 +0.01(+0.14%)
Nov 25, 2011 7.050 7.050 6.680 7.000 13,100 +0.09(+1.30%)
Nov 24, 2011 7.000 7.150 6.910 6.910 15,000 -0.29(-4.03%)
Nov 23, 2011 6.900 7.240 6.900 7.200 23,750 +0.10(+1.41%)
Nov 22, 2011 6.960 7.200 6.900 7.100 21,144 -0.15(-2.07%)
Nov 21, 2011 7.250 7.250 7.010 7.250 28,780 -0.25(-3.33%)
Nov 18, 2011 7.430 7.500 6.700 7.500 341,994 +0.06(+0.81%)
Nov 17, 2011 6.950 7.490 6.750 7.440 16,600 +0.44(+6.29%)
Nov 16, 2011 7.400 7.400 7.000 7.000 39,550 -0.90(-11.39%)
Nov 15, 2011 7.000 7.900 6.730 7.900 83,600 +0.41(+5.47%)
Nov 14, 2011 7.490 7.490 7.490 0 +0.00(+0.00%)
Nov 11, 2011 7.050 7.490 7.050 7.490 6,900 +0.44(+6.24%)
Nov 10, 2011 7.490 7.490 7.050 7.050 2,700 -0.25(-3.42%)
Nov 09, 2011 7.320 7.320 7.000 7.300 2,275 +0.30(+4.29%)
Nov 08, 2011 7.200 7.200 6.870 7.000 23,849 -0.50(-6.67%)
Nov 07, 2011 7.600 7.850 7.410 7.500 30,350 -0.32(-4.09%)
Nov 04, 2011 6.600 8.220 6.350 7.820 397,000 +1.32(+20.31%)
Nov 03, 2011 6.700 6.750 6.500 6.500 533,233 -0.23(-3.42%)
Nov 02, 2011 6.750 6.750 6.500 6.730 6,100 -0.27(-3.86%)
Nov 01, 2011 7.000 7.000 6.900 7.000 2,170 -0.24(-3.31%)
Oct 31, 2011 7.250 7.250 6.900 7.240 14,517 -0.11(-1.50%)
Oct 28, 2011 7.220 7.350 6.900 7.350 21,296 +0.00(+0.00%)
Oct 27, 2011 7.300 7.350 7.220 7.350 6,200 +0.05(+0.68%)
Oct 26, 2011 7.300 7.350 7.300 7.300 8,500 +0.00(+0.00%)
Oct 25, 2011 7.350 7.350 7.200 7.300 8,500 -0.05(-0.68%)
Oct 24, 2011 7.350 7.350 7.350 7.350 13,415 -0.15(-2.00%)
Oct 21, 2011 7.600 7.750 7.500 7.500 6,250 +0.00(+0.00%)
Oct 20, 2011 7.500 7.500 7.250 7.500 3,300 +0.30(+4.17%)
Oct 19, 2011 7.650 7.650 7.200 7.200 3,380 -0.05(-0.69%)
Oct 18, 2011 7.250 7.250 7.250 7.250 15,100 -0.25(-3.33%)
Oct 17, 2011 7.400 7.500 7.250 7.500 11,600 +0.08(+1.08%)
Oct 14, 2011 7.500 7.500 7.420 7.420 5,700 -0.08(-1.07%)
Oct 13, 2011 7.500 7.500 7.460 7.500 3,111 -0.20(-2.60%)
Oct 12, 2011 7.940 7.940 7.650 7.700 20,500 +0.14(+1.85%)
Oct 11, 2011 7.780 7.800 7.440 7.560 20,410 +0.31(+4.28%)
Oct 07, 2011 7.500 7.900 7.250 7.250 92,900 -0.10(-1.36%)
Oct 06, 2011 7.050 7.500 7.000 7.350 22,100 -0.05(-0.68%)
Oct 05, 2011 7.400 7.400 7.400 7.400 1,200 -0.10(-1.33%)
Oct 04, 2011 7.010 7.700 7.010 7.500 3,100 +0.49(+6.99%)
Oct 03, 2011 7.100 7.940 6.900 7.010 6,489 -0.55(-7.28%)
Sep 30, 2011 7.200 7.880 7.100 7.560 83,950 +0.07(+0.93%)
Sep 29, 2011 7.250 7.750 7.100 7.490 2,700 +0.01(+0.13%)
Sep 28, 2011 8.000 8.000 7.250 7.480 37,640 -0.52(-6.50%)
Sep 27, 2011 7.990 8.950 7.990 8.000 30,700 +0.17(+2.17%)
Sep 26, 2011 7.360 7.850 7.360 7.830 6,950 +0.27(+3.57%)
Sep 23, 2011 7.650 7.900 7.400 7.560 86,370 +0.06(+0.80%)
Sep 22, 2011 8.110 8.110 7.500 7.500 22,593 -0.71(-8.65%)
Sep 21, 2011 8.800 8.800 8.200 8.210 92,300 -0.59(-6.70%)
Sep 20, 2011 8.600 8.800 8.050 8.800 147,090 +0.22(+2.56%)
Sep 19, 2011 8.760 8.760 8.500 8.580 45,500 -0.48(-5.30%)
Sep 16, 2011 9.000 9.180 9.000 9.060 109,175 +0.06(+0.67%)
Sep 15, 2011 8.980 9.000 8.980 9.000 28,400 +0.25(+2.86%)
Sep 14, 2011 8.870 8.870 8.640 8.750 37,900 -0.04(-0.46%)
Sep 13, 2011 8.870 8.920 8.610 8.790 50,474 -0.21(-2.33%)
Sep 12, 2011 9.000 9.010 8.990 9.000 108,300 +0.00(+0.00%)
Sep 09, 2011 9.000 9.000 8.950 9.000 34,150 +0.00(+0.00%)
Sep 08, 2011 9.150 9.340 9.000 9.000 23,200 -0.15(-1.64%)
Sep 07, 2011 8.950 9.400 8.650 9.150 174,505 +0.15(+1.67%)
Sep 06, 2011 9.000 9.000 9.000 9.000 24,050 -0.15(-1.64%)
Sep 02, 2011 9.300 9.300 8.990 9.150 163,726 -0.29(-3.07%)
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.