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

Ecosynthetix Inc (TSX: ECO )

4.600 +0.020 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2017 2.430 2.490 2.400 2.480 2,100 +0.05(+2.06%)
May 30, 2017 2.400 2.430 2.400 2.430 4,500 -0.05(-2.02%)
May 29, 2017 2.500 2.500 2.350 2.480 12,900 -0.02(-0.80%)
May 26, 2017 2.500 2.520 2.500 2.500 17,800 +0.00(+0.00%)
May 25, 2017 2.500 2.530 2.450 2.500 13,900 +0.05(+2.04%)
May 24, 2017 2.450 2.500 2.410 2.450 109,700 +0.00(+0.00%)
May 23, 2017 2.320 2.540 2.300 2.450 42,660 +0.13(+5.60%)
May 19, 2017 2.300 2.320 2.300 2.320 9,300 +0.02(+0.87%)
May 18, 2017 2.350 2.420 2.280 2.300 45,300 -0.05(-2.13%)
May 17, 2017 2.450 2.450 2.300 2.350 57,300 -0.08(-3.29%)
May 16, 2017 2.530 2.530 2.400 2.430 53,520 -0.15(-5.81%)
May 15, 2017 2.600 2.600 2.550 2.580 23,200 +0.00(+0.00%)
May 12, 2017 2.640 2.670 2.560 2.580 15,800 -0.02(-0.77%)
May 11, 2017 2.700 2.700 2.600 2.600 6,900 -0.09(-3.35%)
May 10, 2017 2.730 2.740 2.650 2.690 64,700 +0.00(+0.00%)
May 09, 2017 2.630 2.690 2.550 2.690 41,400 +0.02(+0.75%)
May 08, 2017 2.710 2.710 2.670 2.670 9,625 +0.01(+0.38%)
May 05, 2017 2.750 2.750 2.630 2.660 56,053 +0.07(+2.70%)
May 04, 2017 2.400 2.675 2.400 2.590 56,814 +0.17(+7.02%)
May 03, 2017 2.420 2.420 2.420 2.420 1,300 -0.01(-0.41%)
May 02, 2017 2.420 2.450 2.420 2.430 5,552 +0.02(+0.83%)
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.