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

Ecosynthetix Inc (TSX: ECO )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 4.390 4.440 4.120 4.120 20,540 -0.16(-3.74%)
May 30, 2012 4.330 4.430 4.230 4.280 541,925 -0.12(-2.73%)
May 29, 2012 4.420 4.480 4.390 4.400 1,600 -0.05(-1.12%)
May 28, 2012 4.410 4.870 4.410 4.450 9,900 +0.05(+1.14%)
May 25, 2012 4.500 4.500 4.360 4.400 27,100 -0.26(-5.58%)
May 24, 2012 4.200 4.670 4.200 4.660 272,456 +0.46(+10.95%)
May 23, 2012 4.090 4.200 4.060 4.200 61,800 +0.08(+1.94%)
May 22, 2012 4.200 4.200 4.120 4.120 4,300 -0.09(-2.14%)
May 18, 2012 4.210 4.210 4.210 0 +0.14(+3.44%)
May 17, 2012 4.000 4.600 4.000 4.070 1,314,871 -0.07(-1.69%)
May 16, 2012 4.200 4.540 3.850 4.140 709,375 -0.06(-1.43%)
May 15, 2012 4.400 4.480 4.200 4.200 22,700 -0.29(-6.46%)
May 14, 2012 4.710 4.710 4.350 4.490 50,831 -0.21(-4.47%)
May 11, 2012 4.700 4.800 4.700 4.700 4,400 -0.07(-1.47%)
May 10, 2012 4.810 4.810 4.670 4.770 11,200 -0.05(-1.04%)
May 09, 2012 4.810 4.970 4.750 4.820 122,598 -0.03(-0.62%)
May 08, 2012 4.810 4.850 4.800 4.850 22,800 +0.04(+0.83%)
May 07, 2012 4.880 4.990 4.760 4.810 18,500 -0.19(-3.80%)
May 04, 2012 5.000 5.180 4.990 5.000 44,300 +0.00(+0.00%)
May 03, 2012 4.860 5.000 4.820 5.000 45,850 +0.18(+3.73%)
May 02, 2012 4.870 5.000 4.820 4.820 11,200 -0.17(-3.41%)
May 01, 2012 4.870 4.990 4.870 4.990 2,100 -0.01(-0.20%)
Apr 30, 2012 5.050 5.050 5.000 5.000 1,500 -0.04(-0.79%)
Apr 27, 2012 5.060 5.060 5.040 5.040 19,400 -0.02(-0.40%)
Apr 26, 2012 4.970 5.060 4.970 5.060 4,089 +0.13(+2.64%)
Apr 25, 2012 4.880 5.040 4.880 4.930 9,200 -0.02(-0.40%)
Apr 24, 2012 5.020 5.070 4.950 4.950 42,704 -0.12(-2.37%)
Apr 23, 2012 5.070 5.070 5.070 5.070 2,020 -0.03(-0.59%)
Apr 20, 2012 5.110 5.190 5.100 5.100 13,000 -0.09(-1.73%)
Apr 19, 2012 5.100 5.190 5.100 5.190 3,264 -0.01(-0.19%)
Apr 18, 2012 5.280 5.280 5.150 5.200 16,000 -0.12(-2.26%)
Apr 17, 2012 5.300 5.350 5.300 5.320 32,600 +0.02(+0.38%)
Apr 16, 2012 5.310 5.350 5.300 5.300 5,799 +0.05(+0.95%)
Apr 13, 2012 5.350 5.480 5.250 5.250 2,060 -0.08(-1.50%)
Apr 12, 2012 5.280 5.420 5.280 5.330 53,800 +0.10(+1.91%)
Apr 11, 2012 5.250 5.250 5.230 5.230 1,000 -0.02(-0.38%)
Apr 10, 2012 5.320 5.350 5.250 5.250 9,500 -0.09(-1.69%)
Apr 09, 2012 5.260 5.390 5.260 5.340 4,797 -0.05(-0.93%)
Apr 05, 2012 5.470 5.480 5.390 5.390 1,800 +0.00(+0.00%)
Apr 04, 2012 5.430 5.430 5.300 5.390 16,932 -0.05(-0.92%)
Apr 03, 2012 5.560 5.560 5.430 5.440 4,100 -0.16(-2.86%)
Apr 02, 2012 5.770 5.770 5.430 5.600 44,012 +0.04(+0.72%)
Mar 30, 2012 5.620 5.760 5.550 5.560 55,327 -0.02(-0.36%)
Mar 29, 2012 5.590 5.590 5.580 5.580 1,150 -0.22(-3.79%)
Mar 28, 2012 5.860 5.860 5.760 5.800 12,616 -0.06(-1.02%)
Mar 27, 2012 5.970 6.000 5.830 5.860 21,803 -0.09(-1.51%)
Mar 26, 2012 6.120 6.120 5.900 5.950 9,025 -0.05(-0.83%)
Mar 23, 2012 6.170 6.170 6.000 6.000 5,650 -0.18(-2.91%)
Mar 22, 2012 6.160 6.470 6.160 6.180 26,275 -0.02(-0.32%)
Mar 21, 2012 5.890 6.230 5.830 6.200 118,841 +0.30(+5.08%)
Mar 20, 2012 5.920 5.970 5.860 5.900 4,900 -0.07(-1.17%)
Mar 19, 2012 6.090 6.100 5.910 5.970 4,554 -0.02(-0.33%)
Mar 16, 2012 6.200 6.200 5.900 5.990 29,236 -0.01(-0.17%)
Mar 15, 2012 6.000 6.200 5.940 6.000 59,039 +0.09(+1.52%)
Mar 14, 2012 6.080 6.240 5.720 5.910 70,570 -0.09(-1.50%)
Mar 13, 2012 5.770 6.000 5.750 6.000 113,197 +0.25(+4.35%)
Mar 12, 2012 5.920 6.140 5.700 5.750 66,710 +0.10(+1.77%)
Mar 09, 2012 5.240 6.580 5.240 5.650 352,889 +0.48(+9.28%)
Mar 08, 2012 4.840 5.380 4.760 5.170 304,100 +0.33(+6.82%)
Mar 07, 2012 4.870 4.870 4.500 4.840 48,793 +0.11(+2.33%)
Mar 06, 2012 4.890 4.900 4.650 4.730 16,700 +0.07(+1.50%)
Mar 05, 2012 4.670 4.820 4.590 4.660 214,031 -0.11(-2.31%)
Mar 02, 2012 5.000 5.000 4.760 4.770 22,739 -0.21(-4.22%)
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.