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 (%)
Aug 30, 2016 1.700 1.700 1.700 0 -0.04(-2.30%)
Aug 29, 2016 1.760 1.770 1.740 1.740 1,125 -0.04(-2.25%)
Aug 26, 2016 1.750 1.780 1.750 1.780 37,200 +0.00(+0.00%)
Aug 25, 2016 1.730 1.780 1.730 1.780 8,300 +0.06(+3.49%)
Aug 24, 2016 1.690 1.720 1.650 1.720 35,100 -0.02(-1.15%)
Aug 23, 2016 1.700 1.740 1.700 1.740 3,020 +0.06(+3.57%)
Aug 22, 2016 1.650 1.700 1.630 1.680 3,200 +0.03(+1.82%)
Aug 19, 2016 1.720 1.720 1.650 1.650 24,800 -0.07(-4.07%)
Aug 18, 2016 1.680 1.740 1.680 1.720 10,800 +0.04(+2.38%)
Aug 17, 2016 1.660 1.680 1.660 1.680 1,100 +0.02(+1.20%)
Aug 16, 2016 1.690 1.690 1.660 1.660 5,100 -0.03(-1.78%)
Aug 15, 2016 1.620 1.690 1.620 1.690 1,055 +0.01(+0.60%)
Aug 12, 2016 1.650 1.700 1.650 1.680 10,060 +0.03(+1.82%)
Aug 11, 2016 1.720 1.720 1.650 1.650 32,100 -0.09(-5.17%)
Aug 10, 2016 1.750 1.750 1.700 1.740 19,825 -0.03(-1.69%)
Aug 09, 2016 1.700 1.780 1.700 1.770 4,600 +0.12(+7.27%)
Aug 08, 2016 1.600 1.650 1.600 1.650 22,700 -0.01(-0.60%)
Aug 05, 2016 1.660 1.660 1.660 1.660 200 +0.01(+0.61%)
Aug 04, 2016 1.650 1.650 1.600 1.650 13,800 -0.03(-1.79%)
Aug 03, 2016 1.600 1.680 1.600 1.680 43,850 +0.08(+5.00%)
Aug 02, 2016 1.570 1.630 1.570 1.600 26,920 +0.03(+1.91%)
Jul 29, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Jul 27, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 26, 2016 1.640 1.640 1.460 1.500 81,000 -0.10(-6.25%)
Jul 25, 2016 1.550 1.640 1.550 1.600 3,750 +0.06(+3.90%)
Jul 22, 2016 1.660 1.660 1.540 1.540 13,260 +0.01(+0.65%)
Jul 21, 2016 1.630 1.630 1.510 1.530 49,800 -0.17(-10.00%)
Jul 20, 2016 1.600 1.700 1.600 1.700 12,625 +0.05(+3.03%)
Jul 18, 2016 1.650 1.650 1.650 0 -0.05(-2.94%)
Jul 15, 2016 1.700 1.700 1.670 1.700 28,800 +0.00(+0.00%)
Jul 14, 2016 1.740 1.740 1.700 1.700 1,500 +0.00(+0.00%)
Jul 13, 2016 1.800 1.800 1.700 1.700 7,341 -0.12(-6.85%)
Jul 12, 2016 1.850 1.850 1.825 1.825 13,000 +0.02(+1.39%)
Jul 11, 2016 1.640 1.850 1.640 1.800 5,655 +0.21(+13.21%)
Jul 08, 2016 1.570 1.590 1.570 1.590 14,530 +0.00(+0.00%)
Jul 07, 2016 1.560 1.590 1.560 1.590 16,700 +0.01(+0.63%)
Jul 05, 2016 1.580 1.580 1.580 1.580 100 -0.01(-0.63%)
Jul 04, 2016 1.500 1.590 1.500 1.590 23,000 +0.09(+6.00%)
Jun 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2016 1.380 1.500 1.380 1.500 12,800 +0.10(+7.14%)
Jun 28, 2016 1.400 1.400 1.350 1.400 7,400 +0.00(+0.00%)
Jun 24, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 22, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 21, 2016 1.430 1.580 1.420 1.420 113,986 +0.02(+1.43%)
Jun 16, 2016 1.400 1.400 1.400 0 -0.01(-0.71%)
Jun 15, 2016 1.450 1.470 1.400 1.410 9,400 +0.01(+0.71%)
Jun 14, 2016 1.370 1.400 1.370 1.400 1,800 +0.00(+0.00%)
Jun 13, 2016 1.400 1.430 1.400 1.400 700 +0.00(+0.00%)
Jun 10, 2016 1.400 1.400 1.400 1.400 12,000 +0.00(+0.00%)
Jun 09, 2016 1.410 1.410 1.300 1.400 26,100 -0.04(-2.78%)
Jun 08, 2016 1.380 1.440 1.380 1.440 8,300 +0.04(+2.86%)
Jun 07, 2016 1.400 1.470 1.370 1.400 4,900 -0.03(-2.10%)
Jun 06, 2016 1.450 1.470 1.430 1.430 6,120 -0.02(-1.38%)
Jun 03, 2016 1.370 1.450 1.370 1.450 700 +0.05(+3.57%)
Jun 02, 2016 1.400 1.440 1.370 1.400 7,500 -0.04(-2.78%)
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.