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

Ecosynthetix Inc (TSX: ECO )

4.500 UNCHANGED
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, 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%)
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.