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, 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%)
May 01, 2017 2.440 2.480 2.410 2.410 9,000 -0.03(-1.23%)
Apr 28, 2017 2.350 2.440 2.340 2.440 49,750 +0.05(+2.09%)
Apr 27, 2017 2.360 2.390 2.220 2.390 72,700 +0.10(+4.37%)
Apr 26, 2017 2.300 2.300 2.290 2.290 21,800 -0.05(-2.14%)
Apr 25, 2017 2.310 2.340 2.290 2.340 6,665 -0.02(-0.85%)
Apr 24, 2017 2.360 2.360 2.360 2.360 100 +0.06(+2.61%)
Apr 21, 2017 2.280 2.350 2.280 2.300 32,600 +0.01(+0.44%)
Apr 20, 2017 2.280 2.300 2.280 2.290 25,800 +0.03(+1.33%)
Apr 19, 2017 2.320 2.320 2.260 2.260 88,700 -0.04(-1.74%)
Apr 18, 2017 2.300 2.320 2.300 2.300 44,100 -0.03(-1.29%)
Apr 17, 2017 2.290 2.330 2.280 2.330 19,000 -0.02(-0.85%)
Apr 13, 2017 2.350 2.350 2.330 2.350 4,000 +0.07(+3.07%)
Apr 12, 2017 2.360 2.440 2.280 2.280 153,730 -0.08(-3.39%)
Apr 11, 2017 2.360 2.360 2.330 2.360 2,500 +0.01(+0.43%)
Apr 10, 2017 2.350 2.390 2.350 2.350 20,850 +0.00(+0.00%)
Apr 07, 2017 2.370 2.370 2.340 2.350 2,400 -0.02(-0.84%)
Apr 06, 2017 2.310 2.370 2.310 2.370 95,270 +0.06(+2.60%)
Apr 05, 2017 2.310 2.390 2.310 2.310 20,700 +0.00(+0.00%)
Apr 03, 2017 2.310 2.310 2.310 0 -0.04(-1.70%)
Mar 31, 2017 2.350 2.390 2.350 2.350 40,183 +0.04(+1.73%)
Mar 30, 2017 2.390 2.530 2.310 2.310 46,135 -0.07(-2.94%)
Mar 29, 2017 2.500 2.500 2.370 2.380 31,781 -0.03(-1.24%)
Mar 28, 2017 2.500 2.530 2.400 2.410 34,196 -0.15(-5.86%)
Mar 27, 2017 2.580 2.590 2.550 2.560 3,800 -0.04(-1.54%)
Mar 23, 2017 2.600 2.600 2.600 0 +0.03(+1.17%)
Mar 22, 2017 2.620 2.640 2.550 2.570 5,250 -0.09(-3.38%)
Mar 21, 2017 2.840 2.850 2.660 2.660 37,071 -0.15(-5.34%)
Mar 20, 2017 2.690 2.810 2.680 2.810 93,850 +0.08(+2.93%)
Mar 17, 2017 2.640 2.790 2.640 2.730 13,702 +0.07(+2.63%)
Mar 16, 2017 2.650 2.670 2.490 2.660 31,250 +0.04(+1.53%)
Mar 15, 2017 2.400 2.900 2.380 2.620 50,094 +0.17(+6.94%)
Mar 14, 2017 2.370 2.450 2.360 2.450 33,000 +0.10(+4.26%)
Mar 13, 2017 2.360 2.360 2.335 2.350 2,508 +0.00(+0.00%)
Mar 10, 2017 2.400 2.450 2.350 2.350 30,600 -0.07(-2.89%)
Mar 09, 2017 2.380 2.420 2.330 2.420 52,583 +0.05(+2.11%)
Mar 08, 2017 2.340 2.380 2.300 2.370 57,670 +0.10(+4.41%)
Mar 07, 2017 2.260 2.280 2.260 2.270 20,253 +0.01(+0.44%)
Mar 06, 2017 2.210 2.260 2.200 2.260 11,700 +0.04(+1.80%)
Mar 03, 2017 2.210 2.270 2.210 2.220 12,700 +0.02(+0.91%)
Mar 02, 2017 2.200 2.210 2.200 2.200 24,100 -0.01(-0.45%)
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.