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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 30, 2020 2.760 2.760 2.600 2.670 53,695 -0.10(-3.61%)
Oct 29, 2020 2.710 2.800 2.710 2.770 14,450 +0.06(+2.21%)
Oct 28, 2020 2.810 2.810 2.690 2.710 71,455 -0.14(-4.91%)
Oct 27, 2020 2.860 2.900 2.770 2.850 68,117 -0.09(-3.06%)
Oct 26, 2020 3.000 3.050 2.910 2.940 45,303 -0.08(-2.65%)
Oct 23, 2020 3.040 3.050 2.930 3.020 83,156 +0.00(+0.00%)
Oct 22, 2020 3.030 3.090 3.000 3.020 26,029 -0.05(-1.63%)
Oct 21, 2020 2.920 3.100 2.910 3.070 89,302 +0.16(+5.50%)
Oct 20, 2020 2.890 2.910 2.830 2.910 77,046 +0.04(+1.39%)
Oct 19, 2020 2.890 2.950 2.810 2.870 543,270 +0.04(+1.41%)
Oct 16, 2020 2.790 2.830 2.670 2.830 564,829 +0.05(+1.80%)
Oct 15, 2020 2.450 2.800 2.450 2.780 782,022 +0.35(+14.40%)
Oct 14, 2020 2.470 2.550 2.420 2.430 105,427 -0.02(-0.82%)
Oct 13, 2020 2.390 2.450 2.370 2.450 38,638 +0.05(+2.08%)
Oct 09, 2020 2.400 2.400 2.400 0 -0.02(-0.83%)
Oct 08, 2020 2.400 2.450 2.400 2.420 51,825 +0.01(+0.41%)
Oct 07, 2020 2.460 2.460 2.400 2.410 39,079 +0.02(+0.84%)
Oct 06, 2020 2.390 2.440 2.370 2.390 119,645 +0.00(+0.00%)
Oct 05, 2020 2.350 2.390 2.330 2.390 128,752 +0.07(+3.02%)
Oct 02, 2020 2.250 2.330 2.240 2.320 155,500 +0.07(+3.11%)
Oct 01, 2020 2.310 2.310 2.240 2.250 634,594 -0.05(-2.17%)
Sep 30, 2020 2.240 2.320 2.240 2.300 172,225 +0.06(+2.68%)
Sep 29, 2020 2.250 2.250 2.230 2.240 43,100 -0.01(-0.44%)
Sep 28, 2020 2.220 2.260 2.220 2.250 19,577 +0.02(+0.90%)
Sep 25, 2020 2.250 2.250 2.210 2.230 60,071 +0.04(+1.83%)
Sep 24, 2020 2.280 2.350 2.190 2.190 62,750 -0.06(-2.67%)
Sep 23, 2020 2.240 2.270 2.240 2.250 18,700 +0.00(+0.00%)
Sep 22, 2020 2.230 2.270 2.230 2.250 123,100 +0.02(+0.90%)
Sep 21, 2020 2.240 2.260 2.230 2.230 62,810 +0.00(+0.00%)
Sep 18, 2020 2.250 2.270 2.230 2.230 271,000 -0.02(-0.89%)
Sep 17, 2020 2.300 2.320 2.240 2.250 15,750 -0.04(-1.75%)
Sep 16, 2020 2.290 2.300 2.290 2.290 9,836 +0.00(+0.00%)
Sep 15, 2020 2.320 2.320 2.290 2.290 19,620 -0.01(-0.43%)
Sep 14, 2020 2.300 2.300 2.290 2.300 9,950 +0.00(+0.00%)
Sep 11, 2020 2.290 2.310 2.290 2.300 20,500 +0.01(+0.44%)
Sep 10, 2020 2.290 2.300 2.290 2.290 33,019 -0.01(-0.43%)
Sep 09, 2020 2.280 2.300 2.280 2.300 184,000 +0.01(+0.44%)
Sep 08, 2020 2.290 2.300 2.290 2.290 9,965 -0.01(-0.43%)
Sep 04, 2020 2.300 2.300 2.300 0 -0.01(-0.43%)
Sep 03, 2020 2.340 2.340 2.310 2.310 38,000 -0.04(-1.70%)
Sep 02, 2020 2.360 2.360 2.300 2.350 31,450 +0.00(+0.00%)
Sep 01, 2020 2.300 2.350 2.300 2.350 146,151 +0.04(+1.73%)
Aug 31, 2020 2.250 2.330 2.250 2.310 445,189 +0.06(+2.67%)
Aug 28, 2020 2.340 2.340 2.250 2.250 53,650 -0.09(-3.85%)
Aug 27, 2020 2.340 2.360 2.320 2.340 8,700 -0.01(-0.43%)
Aug 26, 2020 2.360 2.360 2.340 2.350 42,088 -0.01(-0.42%)
Aug 25, 2020 2.390 2.390 2.350 2.360 2,010 +0.00(+0.00%)
Aug 24, 2020 2.360 2.380 2.340 2.360 10,000 +0.02(+0.85%)
Aug 21, 2020 2.360 2.360 2.340 2.340 33,900 -0.02(-0.85%)
Aug 20, 2020 2.330 2.360 2.330 2.360 8,800 +0.02(+0.85%)
Aug 19, 2020 2.360 2.360 2.340 2.340 16,100 -0.03(-1.27%)
Aug 18, 2020 2.370 2.400 2.370 2.370 7,968 -0.01(-0.42%)
Aug 17, 2020 2.380 2.400 2.320 2.380 66,150 +0.01(+0.42%)
Aug 14, 2020 2.380 2.380 2.370 2.370 23,004 -0.01(-0.42%)
Aug 13, 2020 2.380 2.390 2.360 2.380 12,700 +0.06(+2.59%)
Aug 12, 2020 2.360 2.360 2.320 2.320 10,885 -0.03(-1.28%)
Aug 11, 2020 2.400 2.400 2.340 2.350 13,076 -0.03(-1.26%)
Aug 10, 2020 2.360 2.380 2.360 2.380 9,204 +0.01(+0.42%)
Aug 07, 2020 2.390 2.390 2.360 2.370 23,840 +0.02(+0.85%)
Aug 06, 2020 2.390 2.400 2.320 2.350 28,745 -0.03(-1.26%)
Aug 05, 2020 2.360 2.380 2.280 2.380 188,605 +0.00(+0.00%)
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.