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 (%)
Feb 29, 2012 5.180 5.200 4.960 4.970 157,826 -0.17(-3.31%)
Feb 28, 2012 5.260 5.260 5.130 5.140 59,206 +0.11(+2.19%)
Feb 27, 2012 4.810 5.340 4.700 5.030 100,699 +0.23(+4.79%)
Feb 24, 2012 4.660 4.800 4.630 4.800 19,722 +0.10(+2.13%)
Feb 23, 2012 4.800 4.800 4.680 4.700 593,232 -0.02(-0.42%)
Feb 22, 2012 4.760 4.800 4.610 4.720 137,485 +0.17(+3.74%)
Feb 21, 2012 4.650 4.650 4.550 4.550 12,000 -0.10(-2.15%)
Feb 17, 2012 4.650 4.650 4.650 0 +0.21(+4.73%)
Feb 16, 2012 4.480 4.550 4.380 4.440 33,685 -0.04(-0.89%)
Feb 15, 2012 4.750 4.750 4.410 4.480 83,123 -0.26(-5.49%)
Feb 14, 2012 4.660 4.750 4.660 4.740 14,100 +0.09(+1.94%)
Feb 13, 2012 4.750 4.750 4.650 4.650 15,200 -0.10(-2.11%)
Feb 10, 2012 4.760 4.760 4.750 4.750 3,400 +0.12(+2.59%)
Feb 09, 2012 4.800 4.800 4.630 4.630 4,000 -0.17(-3.54%)
Feb 08, 2012 4.770 4.800 4.580 4.800 9,441 +0.03(+0.63%)
Feb 07, 2012 4.820 4.950 4.700 4.770 6,500 -0.13(-2.65%)
Feb 06, 2012 4.740 4.950 4.740 4.900 3,605 +0.16(+3.38%)
Feb 03, 2012 5.000 5.040 4.710 4.740 8,778 +0.17(+3.72%)
Feb 02, 2012 4.400 4.570 4.400 4.570 7,555 -0.03(-0.65%)
Feb 01, 2012 4.390 4.730 4.390 4.600 463,900 +0.30(+6.98%)
Jan 31, 2012 4.240 4.450 4.150 4.300 190,400 +0.03(+0.70%)
Jan 30, 2012 4.310 4.440 4.120 4.270 65,000 +0.15(+3.64%)
Jan 27, 2012 4.340 4.490 4.110 4.120 25,853 +0.01(+0.24%)
Jan 26, 2012 4.250 4.350 3.640 4.110 196,475 -0.39(-8.67%)
Jan 25, 2012 4.530 4.530 4.500 4.500 2,233 -0.20(-4.26%)
Jan 24, 2012 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 23, 2012 4.700 4.700 4.700 4.700 3,090 +0.00(+0.00%)
Jan 20, 2012 4.700 4.700 4.560 4.700 1,900 -0.05(-1.05%)
Jan 19, 2012 5.000 5.000 4.610 4.750 6,700 -0.25(-5.00%)
Jan 18, 2012 4.800 5.000 4.700 5.000 1,800 +0.00(+0.00%)
Jan 17, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 16, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 13, 2012 4.800 5.000 4.700 5.000 4,500 +0.00(+0.00%)
Jan 12, 2012 4.750 5.000 4.750 5.000 1,500 +0.00(+0.00%)
Jan 11, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 10, 2012 4.800 5.000 4.800 5.000 6,070 +0.00(+0.00%)
Jan 09, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 06, 2012 5.000 5.000 5.000 5.000 550 +0.00(+0.00%)
Jan 05, 2012 5.140 5.140 5.000 5.000 800 +0.01(+0.20%)
Jan 04, 2012 4.940 5.200 4.870 4.990 7,660 -0.01(-0.20%)
Dec 30, 2011 4.600 5.020 4.500 5.000 78,000 +0.20(+4.17%)
Dec 29, 2011 4.800 4.800 4.600 4.800 1,700 -0.15(-3.03%)
Dec 28, 2011 4.890 4.950 4.800 4.950 50,800 +0.01(+0.20%)
Dec 23, 2011 4.900 4.940 4.940 4.940 2,400 -0.06(-1.20%)
Dec 21, 2011 4.850 5.000 4.850 5.000 1,400 +0.15(+3.09%)
Dec 20, 2011 5.060 5.150 4.770 4.850 25,538 -0.25(-4.90%)
Dec 19, 2011 5.490 5.490 5.100 5.100 4,767 -0.05(-0.97%)
Dec 16, 2011 5.150 5.300 5.150 5.150 8,200 -0.13(-2.46%)
Dec 15, 2011 5.300 5.300 5.280 5.280 1,200 +0.18(+3.53%)
Dec 14, 2011 5.950 5.950 5.100 5.100 80,130 -0.95(-15.70%)
Dec 13, 2011 6.330 6.350 6.050 6.050 28,400 -0.44(-6.78%)
Dec 12, 2011 6.490 6.490 6.490 6.490 1,520 -0.01(-0.15%)
Dec 09, 2011 6.640 6.640 6.500 6.500 7,600 -0.12(-1.81%)
Dec 08, 2011 6.620 6.620 6.470 6.620 808 +0.07(+1.07%)
Dec 07, 2011 6.700 6.700 6.550 6.550 4,600 -0.15(-2.24%)
Dec 06, 2011 6.690 6.700 6.480 6.700 4,500 +0.29(+4.52%)
Dec 05, 2011 6.800 6.800 6.410 6.410 23,100 -0.39(-5.74%)
Dec 02, 2011 7.000 7.000 6.800 6.800 10,600 -0.20(-2.86%)
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.