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

Ecosynthetix Inc (TSX: ECO )

4.780 +0.030 (+0.63%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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, 2016 1.480 1.505 1.450 1.450 38,700 +0.00(+0.00%)
May 30, 2016 1.360 1.470 1.360 1.450 8,301 +0.00(+0.00%)
May 27, 2016 1.450 1.480 1.450 1.450 20,100 +0.00(+0.00%)
May 26, 2016 1.300 1.480 1.290 1.450 38,300 +0.06(+4.32%)
May 25, 2016 1.320 1.400 1.280 1.390 44,200 +0.09(+6.92%)
May 24, 2016 1.260 1.300 1.260 1.300 900 +0.01(+0.78%)
May 20, 2016 1.290 1.290 1.290 0 -0.03(-2.27%)
May 19, 2016 1.340 1.400 1.320 1.320 25,500 -0.03(-2.22%)
May 18, 2016 1.500 1.520 1.350 1.350 12,900 -0.07(-4.93%)
May 17, 2016 1.490 1.490 1.340 1.420 274,984 -0.04(-2.74%)
May 16, 2016 1.460 1.500 1.460 1.460 28,750 -0.04(-2.67%)
May 13, 2016 1.500 1.500 1.500 1.500 39,700 -0.02(-1.32%)
May 12, 2016 1.400 1.600 1.400 1.520 182,100 +0.13(+9.35%)
May 11, 2016 1.410 1.420 1.350 1.390 204,943 +0.04(+2.96%)
May 10, 2016 1.390 1.410 1.350 1.350 24,800 -0.01(-0.74%)
May 09, 2016 1.390 1.390 1.350 1.360 32,600 +0.01(+0.74%)
May 06, 2016 1.320 1.390 1.320 1.350 293,150 +0.00(+0.00%)
May 05, 2016 1.370 1.370 1.350 1.350 6,000 +0.00(+0.00%)
May 04, 2016 1.380 1.410 1.350 1.350 103,785 -0.02(-1.46%)
May 03, 2016 1.370 1.390 1.370 1.370 63,862 +0.07(+5.38%)
May 02, 2016 1.320 1.370 1.300 1.300 534,300 +0.00(+0.00%)
Apr 29, 2016 1.330 1.340 1.300 1.300 73,800 +0.00(+0.00%)
Apr 28, 2016 1.280 1.320 1.260 1.300 101,500 +0.02(+1.56%)
Apr 27, 2016 1.230 1.300 1.200 1.280 182,050 +0.08(+6.67%)
Apr 26, 2016 1.270 1.270 1.110 1.200 278,463 -0.10(-7.69%)
Apr 20, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2016 1.300 1.300 1.300 0 -0.05(-3.70%)
Apr 15, 2016 1.320 1.350 1.320 1.350 1,700 +0.05(+3.85%)
Apr 14, 2016 1.280 1.330 1.280 1.300 10,500 +0.03(+2.36%)
Apr 13, 2016 1.190 1.270 1.190 1.270 18,350 +0.07(+5.83%)
Apr 12, 2016 1.190 1.200 1.190 1.200 20,500 +0.02(+1.69%)
Apr 11, 2016 1.120 1.180 1.120 1.180 28,800 +0.08(+7.27%)
Apr 07, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Apr 06, 2016 1.150 1.190 1.060 1.090 87,500 -0.01(-0.91%)
Apr 05, 2016 1.200 1.200 1.100 1.100 21,700 -0.12(-9.84%)
Apr 04, 2016 1.290 1.290 1.220 1.220 1,700 +0.02(+1.67%)
Mar 31, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 30, 2016 1.180 1.200 1.170 1.200 32,600 +0.05(+4.35%)
Mar 29, 2016 1.100 1.170 1.100 1.150 12,900 +0.07(+6.48%)
Mar 28, 2016 1.090 1.110 1.080 1.080 1,600 -0.02(-1.82%)
Mar 24, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Mar 23, 2016 1.070 1.110 1.070 1.090 9,300 +0.03(+2.83%)
Mar 21, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Mar 18, 2016 1.130 1.130 1.050 1.070 28,700 -0.03(-2.73%)
Mar 17, 2016 1.100 1.110 1.060 1.100 13,500 -0.05(-4.35%)
Mar 16, 2016 1.200 1.200 1.150 1.150 19,800 -0.05(-4.17%)
Mar 15, 2016 1.060 1.200 1.030 1.200 93,972 +0.14(+13.21%)
Mar 14, 2016 1.150 1.150 1.050 1.060 85,450 -0.09(-7.83%)
Mar 11, 2016 1.150 1.170 1.150 1.150 102,200 -0.04(-3.36%)
Mar 10, 2016 1.220 1.260 1.000 1.190 5,182,550 +0.02(+1.71%)
Mar 09, 2016 1.200 1.200 1.180 1.170 23,400 -0.03(-2.50%)
Mar 08, 2016 1.180 1.200 1.180 1.200 3,500 +0.00(+0.00%)
Mar 07, 2016 1.200 1.200 1.200 1.200 15,000 -0.06(-4.76%)
Mar 04, 2016 1.300 1.300 1.260 1.260 11,400 -0.04(-3.08%)
Mar 03, 2016 1.280 1.300 1.280 1.300 2,210 -0.02(-1.52%)
Mar 02, 2016 1.300 1.320 1.300 1.320 300 +0.02(+1.54%)
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.