Skip to main content
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, 2013 4.050 4.200 4.050 4.150 16,405 +0.05(+1.22%)
May 30, 2013 4.120 4.150 4.100 4.100 6,435 -0.15(-3.53%)
May 29, 2013 4.200 4.250 4.200 4.250 7,600 +0.05(+1.19%)
May 28, 2013 4.290 4.290 4.200 4.200 331 -0.10(-2.33%)
May 27, 2013 4.480 4.710 4.180 4.300 2,300 +0.05(+1.18%)
May 24, 2013 3.900 4.250 3.900 4.250 13,775 +0.36(+9.25%)
May 23, 2013 3.890 3.890 3.890 3.890 1,012 -0.05(-1.27%)
May 22, 2013 3.890 3.940 3.890 3.940 1,200 +0.05(+1.29%)
May 21, 2013 3.890 3.890 3.890 3.890 102 -0.01(-0.26%)
May 17, 2013 3.900 3.900 3.900 0 +0.00(+0.00%)
May 16, 2013 3.800 3.930 3.780 3.900 19,603 +0.14(+3.72%)
May 15, 2013 3.870 3.950 3.760 3.760 15,800 +0.05(+1.35%)
May 13, 2013 3.770 3.770 3.710 3.710 21,787 -0.04(-1.07%)
May 10, 2013 3.890 3.890 3.750 3.750 9,390 -0.06(-1.57%)
May 09, 2013 3.790 3.940 3.720 3.810 92,095 -0.04(-1.04%)
May 08, 2013 3.950 3.980 3.830 3.850 31,765 -0.14(-3.51%)
May 07, 2013 3.750 4.000 3.750 3.990 28,740 +0.38(+10.53%)
May 06, 2013 3.680 3.680 3.610 3.610 201 +0.00(+0.00%)
May 03, 2013 3.700 3.900 3.600 3.610 14,402 +0.09(+2.56%)
May 02, 2013 3.530 3.530 3.520 3.520 800 -0.02(-0.56%)
May 01, 2013 3.610 3.610 3.520 3.540 5,030 -0.08(-2.21%)
Apr 30, 2013 3.520 3.620 3.500 3.620 13,625 +0.17(+4.93%)
Apr 29, 2013 3.500 3.550 3.450 3.450 9,300 +0.00(+0.00%)
Apr 26, 2013 3.410 3.450 3.400 3.450 5,375 +0.05(+1.47%)
Apr 25, 2013 3.390 3.420 3.370 3.400 13,193 +0.05(+1.49%)
Apr 24, 2013 3.450 3.450 3.350 3.350 8,800 -0.08(-2.33%)
Apr 23, 2013 3.420 3.500 3.410 3.430 5,344 -0.02(-0.58%)
Apr 22, 2013 3.400 3.750 3.400 3.450 57,241 +0.12(+3.60%)
Apr 19, 2013 3.490 3.490 3.330 3.330 35,150 -0.14(-4.03%)
Apr 18, 2013 3.480 3.480 3.470 3.470 549 +0.05(+1.46%)
Apr 17, 2013 3.450 3.460 3.420 3.420 4,284 +0.01(+0.29%)
Apr 16, 2013 3.450 3.450 3.410 3.410 6,702 -0.07(-2.01%)
Apr 15, 2013 3.600 3.600 3.480 3.480 638 -0.02(-0.57%)
Apr 12, 2013 3.510 3.520 3.310 3.500 494,800 +0.00(+0.00%)
Apr 11, 2013 3.600 3.600 3.500 3.500 6,668 -0.15(-4.11%)
Apr 10, 2013 3.560 3.850 3.560 3.650 15,330 +0.02(+0.55%)
Apr 09, 2013 3.490 3.730 3.490 3.630 4,550 +0.14(+4.01%)
Apr 08, 2013 3.470 3.490 3.470 3.490 3,207 +0.01(+0.29%)
Apr 05, 2013 3.420 3.480 3.420 3.480 816 -0.03(-0.85%)
Apr 04, 2013 3.510 3.510 3.510 3.510 114 +0.02(+0.57%)
Apr 03, 2013 3.540 3.670 3.400 3.490 182,400 +0.03(+0.87%)
Apr 02, 2013 3.730 3.740 3.350 3.460 18,700 -0.04(-1.14%)
Apr 01, 2013 3.730 3.730 3.420 3.500 11,340 +0.00(+0.00%)
Mar 28, 2013 3.500 3.500 3.500 0 +0.04(+1.16%)
Mar 27, 2013 3.430 3.460 3.430 3.460 4,322 +0.07(+2.06%)
Mar 26, 2013 3.450 3.460 3.390 3.390 18,461 -0.10(-2.87%)
Mar 25, 2013 3.310 3.620 3.310 3.490 96,800 +0.15(+4.49%)
Mar 22, 2013 3.350 3.350 3.310 3.340 17,102 -0.04(-1.18%)
Mar 21, 2013 3.370 3.400 3.290 3.380 36,824 -0.03(-0.88%)
Mar 20, 2013 3.530 3.530 3.400 3.410 3,150 -0.12(-3.40%)
Mar 19, 2013 3.590 3.590 3.530 3.530 7,812 -0.02(-0.56%)
Mar 18, 2013 3.450 3.570 3.440 3.550 9,806 +0.05(+1.43%)
Mar 15, 2013 3.490 3.550 3.490 3.500 37,144 -0.03(-0.85%)
Mar 14, 2013 3.530 3.530 3.520 3.530 1,644 +0.04(+1.15%)
Mar 13, 2013 3.590 3.590 3.410 3.490 5,808 -0.10(-2.79%)
Mar 12, 2013 3.450 3.590 3.400 3.590 28,300 +0.18(+5.28%)
Mar 11, 2013 3.380 3.410 3.350 3.410 36,802 +0.05(+1.49%)
Mar 08, 2013 3.350 3.360 3.350 3.360 10,400 -0.02(-0.59%)
Mar 07, 2013 3.340 3.380 3.250 3.380 48,771 +0.08(+2.42%)
Mar 06, 2013 3.000 3.340 2.990 3.300 1,623,010 +0.39(+13.40%)
Mar 05, 2013 2.970 3.000 2.910 2.910 228,958 -0.04(-1.36%)
Mar 04, 2013 3.090 3.090 2.950 2.950 2,114 -0.12(-3.91%)
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.