Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	5.800	5.800	5.600	5.640	26,420	-0.05(-0.88%)
May 28, 2021	5.490	5.690	5.480	5.690	160,325	+0.20(+3.64%)
May 27, 2021	5.220	5.530	5.200	5.490	141,487	+0.29(+5.58%)
May 26, 2021	5.150	5.210	5.110	5.200	40,937	+0.07(+1.36%)
May 25, 2021	5.090	5.170	5.090	5.130	105,709	+0.11(+2.19%)
May 21, 2021		5.020	5.020	5.020	0	-0.04(-0.79%)
May 20, 2021	5.040	5.090	5.040	5.060	22,546	+0.01(+0.20%)
May 19, 2021	5.090	5.100	5.030	5.050	17,071	-0.04(-0.79%)
May 18, 2021	5.040	5.110	4.920	5.090	117,125	+0.09(+1.80%)
May 17, 2021	5.060	5.060	4.950	5.000	13,000	-0.04(-0.79%)
May 14, 2021	4.990	5.040	4.980	5.040	4,348	+0.07(+1.41%)
May 13, 2021	5.030	5.070	4.970	4.970	14,410	-0.02(-0.40%)
May 12, 2021	4.920	5.050	4.880	4.990	66,945	+0.06(+1.22%)
May 11, 2021	5.040	5.040	4.870	4.930	133,995	-0.16(-3.14%)
May 10, 2021	4.900	5.250	4.900	5.090	74,040	+0.25(+5.17%)
May 07, 2021	4.640	4.870	4.640	4.840	24,170	+0.22(+4.76%)
May 06, 2021	4.550	4.650	4.550	4.620	9,476	+0.07(+1.54%)
May 05, 2021	4.550	4.640	4.550	4.550	39,391	+0.06(+1.34%)
May 04, 2021	4.490	4.520	4.490	4.490	9,005	+0.02(+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.