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, 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%)
May 03, 2021 4.510 4.530 4.470 4.470 21,831 -0.07(-1.54%)
Apr 30, 2021 4.550 4.650 4.510 4.540 71,751 -0.01(-0.22%)
Apr 29, 2021 4.570 4.620 4.550 4.550 16,297 -0.07(-1.52%)
Apr 28, 2021 4.640 4.640 4.560 4.620 16,880 +0.00(+0.00%)
Apr 27, 2021 4.650 4.670 4.610 4.620 190,282 -0.04(-0.86%)
Apr 26, 2021 4.680 4.710 4.620 4.660 14,515 +0.02(+0.43%)
Apr 23, 2021 4.690 4.690 4.640 4.640 6,280 -0.03(-0.64%)
Apr 22, 2021 4.720 4.790 4.630 4.670 15,405 -0.03(-0.64%)
Apr 21, 2021 4.500 4.720 4.500 4.700 36,020 +0.16(+3.52%)
Apr 20, 2021 4.560 4.560 4.500 4.540 5,899 -0.03(-0.66%)
Apr 19, 2021 4.580 4.600 4.500 4.570 50,311 -0.03(-0.65%)
Apr 16, 2021 4.490 4.650 4.450 4.600 7,163 +0.06(+1.32%)
Apr 15, 2021 4.600 4.630 4.540 4.540 7,684 -0.08(-1.73%)
Apr 14, 2021 4.610 4.620 4.580 4.620 3,100 +0.01(+0.22%)
Apr 13, 2021 4.590 4.610 4.500 4.610 21,150 +0.03(+0.66%)
Apr 12, 2021 4.570 4.610 4.530 4.580 2,858 +0.02(+0.44%)
Apr 09, 2021 4.660 4.660 4.550 4.560 5,450 -0.12(-2.56%)
Apr 08, 2021 4.760 4.760 4.610 4.680 16,100 +0.02(+0.43%)
Apr 07, 2021 4.670 4.720 4.620 4.660 13,800 -0.09(-1.89%)
Apr 06, 2021 4.760 4.760 4.690 4.750 15,300 +0.15(+3.26%)
Apr 05, 2021 4.670 4.680 4.510 4.600 31,294 -0.08(-1.71%)
Apr 01, 2021 4.680 4.680 4.680 0 +0.29(+6.61%)
Mar 31, 2021 4.270 4.400 4.270 4.390 31,601 +0.12(+2.81%)
Mar 30, 2021 4.250 4.270 4.200 4.270 69,100 +0.01(+0.23%)
Mar 29, 2021 4.340 4.340 4.210 4.260 119,241 -0.09(-2.07%)
Mar 26, 2021 4.430 4.430 4.300 4.350 136,950 -0.08(-1.81%)
Mar 25, 2021 4.420 4.450 4.300 4.430 16,089 +0.02(+0.45%)
Mar 24, 2021 4.310 4.440 4.270 4.410 163,786 +0.05(+1.15%)
Mar 23, 2021 4.440 4.440 4.260 4.360 19,601 -0.08(-1.80%)
Mar 22, 2021 4.570 4.590 4.370 4.440 39,451 -0.26(-5.53%)
Mar 19, 2021 4.400 4.700 4.400 4.700 156,821 +0.33(+7.55%)
Mar 18, 2021 4.390 4.400 4.330 4.370 14,761 -0.04(-0.91%)
Mar 17, 2021 4.470 4.470 4.320 4.410 35,360 -0.15(-3.29%)
Mar 16, 2021 4.600 4.600 4.450 4.560 10,848 -0.06(-1.30%)
Mar 15, 2021 4.770 4.770 4.590 4.620 22,141 -0.09(-1.91%)
Mar 12, 2021 4.700 4.800 4.700 4.710 20,569 -0.01(-0.21%)
Mar 11, 2021 4.660 4.740 4.640 4.720 18,974 +0.06(+1.29%)
Mar 10, 2021 4.650 4.670 4.580 4.660 62,583 +0.11(+2.42%)
Mar 09, 2021 4.500 4.630 4.500 4.550 32,611 +0.03(+0.66%)
Mar 08, 2021 4.370 4.590 4.350 4.520 126,328 +0.14(+3.20%)
Mar 05, 2021 4.310 4.400 4.100 4.380 60,490 +0.00(+0.00%)
Mar 04, 2021 4.820 4.850 4.140 4.380 526,181 -0.38(-7.98%)
Mar 03, 2021 4.920 4.920 4.700 4.760 45,577 -0.15(-3.05%)
Mar 02, 2021 4.910 4.930 4.870 4.910 68,254 -0.01(-0.20%)
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.