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

Ecosynthetix Inc (TSX: ECO )

4.750 -0.050 (-1.04%)
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 16, 2024 4.580 4.750 4.580 4.750 2,002 -0.05(-1.04%)
May 15, 2024 4.750 4.850 4.690 4.800 32,725 +0.04(+0.84%)
May 14, 2024 4.700 4.850 4.700 4.760 15,515 +0.06(+1.28%)
May 13, 2024 4.840 4.840 4.500 4.700 795,816 -0.12(-2.49%)
May 10, 2024 4.950 4.950 4.820 4.820 10,808 -0.13(-2.63%)
May 09, 2024 4.820 4.950 4.820 4.950 54,730 +0.10(+2.06%)
May 08, 2024 4.760 4.850 4.760 4.850 23,702 +0.10(+2.11%)
May 07, 2024 4.740 4.790 4.550 4.750 33,544 +0.01(+0.21%)
May 06, 2024 4.660 4.740 4.620 4.740 26,700 +0.08(+1.72%)
May 03, 2024 4.730 4.740 4.640 4.660 7,540 -0.07(-1.48%)
May 02, 2024 4.820 4.820 4.470 4.730 57,610 -0.14(-2.87%)
May 01, 2024 4.950 4.950 4.750 4.870 5,204 -0.08(-1.62%)
Apr 30, 2024 4.950 5.110 4.870 4.950 64,216 -0.04(-0.80%)
Apr 29, 2024 4.840 4.990 4.780 4.990 7,734 +0.23(+4.83%)
Apr 26, 2024 4.780 4.780 4.760 4.760 2,181 +0.00(+0.00%)
Apr 25, 2024 4.640 4.800 4.640 4.760 6,700 +0.09(+1.93%)
Apr 24, 2024 4.630 4.690 4.530 4.670 10,700 +0.04(+0.86%)
Apr 23, 2024 4.560 4.660 4.560 4.630 900 +0.08(+1.76%)
Apr 22, 2024 4.580 4.620 4.540 4.550 11,355 -0.05(-1.09%)
Apr 19, 2024 4.630 4.630 4.600 4.600 3,301 -0.04(-0.86%)
Apr 18, 2024 4.760 4.760 4.620 4.640 10,195 -0.16(-3.33%)
Apr 17, 2024 4.810 4.840 4.780 4.800 4,323 -0.03(-0.62%)
Apr 16, 2024 4.820 4.870 4.820 4.830 3,002 -0.04(-0.82%)
Apr 15, 2024 4.780 4.900 4.730 4.870 16,201 +0.07(+1.46%)
Apr 12, 2024 4.910 4.910 4.700 4.800 14,308 -0.18(-3.61%)
Apr 11, 2024 4.980 4.980 4.980 4.980 100 -0.02(-0.40%)
Apr 10, 2024 4.950 5.000 4.940 5.000 800 +0.07(+1.42%)
Apr 09, 2024 4.970 5.010 4.890 4.930 5,000 -0.08(-1.60%)
Apr 08, 2024 4.930 5.040 4.900 5.010 7,840 +0.06(+1.21%)
Apr 05, 2024 4.920 5.060 4.890 4.950 18,154 -0.03(-0.60%)
Apr 04, 2024 5.020 5.090 4.950 4.980 6,547 -0.06(-1.19%)
Apr 03, 2024 5.000 5.080 5.000 5.040 3,700 -0.05(-0.98%)
Apr 02, 2024 5.140 5.160 5.090 5.090 2,091 -0.13(-2.49%)
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.