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 (%)
May 31, 2013 4.050 4.200 4.050 4.150 16,405 +0.05(+1.22%)
May 30, 2013 4.120 4.150 4.100 4.100 6,435 -0.15(-3.53%)
May 29, 2013 4.200 4.250 4.200 4.250 7,600 +0.05(+1.19%)
May 28, 2013 4.290 4.290 4.200 4.200 331 -0.10(-2.33%)
May 27, 2013 4.480 4.710 4.180 4.300 2,300 +0.05(+1.18%)
May 24, 2013 3.900 4.250 3.900 4.250 13,775 +0.36(+9.25%)
May 23, 2013 3.890 3.890 3.890 3.890 1,012 -0.05(-1.27%)
May 22, 2013 3.890 3.940 3.890 3.940 1,200 +0.05(+1.29%)
May 21, 2013 3.890 3.890 3.890 3.890 102 -0.01(-0.26%)
May 17, 2013 3.900 3.900 3.900 0 +0.00(+0.00%)
May 16, 2013 3.800 3.930 3.780 3.900 19,603 +0.14(+3.72%)
May 15, 2013 3.870 3.950 3.760 3.760 15,800 +0.05(+1.35%)
May 13, 2013 3.770 3.770 3.710 3.710 21,787 -0.04(-1.07%)
May 10, 2013 3.890 3.890 3.750 3.750 9,390 -0.06(-1.57%)
May 09, 2013 3.790 3.940 3.720 3.810 92,095 -0.04(-1.04%)
May 08, 2013 3.950 3.980 3.830 3.850 31,765 -0.14(-3.51%)
May 07, 2013 3.750 4.000 3.750 3.990 28,740 +0.38(+10.53%)
May 06, 2013 3.680 3.680 3.610 3.610 201 +0.00(+0.00%)
May 03, 2013 3.700 3.900 3.600 3.610 14,402 +0.09(+2.56%)
May 02, 2013 3.530 3.530 3.520 3.520 800 -0.02(-0.56%)
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.