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 31, 2022 5.810 6.020 5.700 5.700 122,370 -0.14(-2.40%)
May 30, 2022 5.620 5.930 5.620 5.840 3,710 +0.24(+4.29%)
May 27, 2022 5.600 5.700 5.550 5.600 525,600 +0.10(+1.82%)
May 26, 2022 5.880 5.880 5.500 5.500 29,710 -0.23(-4.01%)
May 25, 2022 5.420 5.770 5.370 5.730 39,853 +0.31(+5.72%)
May 24, 2022 5.250 5.530 5.250 5.420 126,119 +0.17(+3.24%)
May 20, 2022 5.250 0 +0.04(+0.77%)
May 19, 2022 5.220 5.310 5.210 5.210 18,278 -0.01(-0.19%)
May 18, 2022 5.430 5.430 5.220 5.220 27,810 -0.22(-4.04%)
May 17, 2022 5.340 5.530 5.340 5.440 10,576 +0.16(+3.03%)
May 16, 2022 5.340 5.460 5.180 5.280 23,863 -0.06(-1.12%)
May 13, 2022 5.170 5.470 5.170 5.340 8,793 +0.30(+5.95%)
May 12, 2022 5.370 5.370 5.040 5.040 33,761 -0.21(-4.00%)
May 11, 2022 5.300 5.320 5.070 5.250 53,074 -0.02(-0.38%)
May 10, 2022 5.640 5.640 5.220 5.270 21,706 -0.12(-2.23%)
May 09, 2022 5.760 5.760 5.330 5.390 117,101 -0.27(-4.77%)
May 06, 2022 5.760 5.950 5.660 5.660 25,951 -0.20(-3.41%)
May 05, 2022 6.070 6.070 5.650 5.860 65,717 -0.28(-4.56%)
May 04, 2022 6.050 6.200 5.840 6.140 30,563 +0.09(+1.49%)
May 03, 2022 6.270 6.270 6.050 6.050 20,618 -0.22(-3.51%)
May 02, 2022 6.200 6.300 6.020 6.270 46,771 +0.05(+0.80%)
Apr 29, 2022 6.410 6.410 6.210 6.220 4,607 -0.10(-1.58%)
Apr 28, 2022 6.280 6.500 6.240 6.320 15,656 +0.07(+1.12%)
Apr 27, 2022 6.450 6.550 6.240 6.250 17,900 -0.11(-1.73%)
Apr 26, 2022 6.300 6.560 6.280 6.360 37,766 -0.07(-1.09%)
Apr 25, 2022 6.380 6.430 6.280 6.430 25,467 +0.00(+0.00%)
Apr 22, 2022 6.430 6.470 6.290 6.430 16,800 +0.03(+0.47%)
Apr 21, 2022 6.610 6.620 6.290 6.400 28,473 -0.19(-2.88%)
Apr 20, 2022 6.730 6.730 6.440 6.590 46,737 -0.11(-1.64%)
Apr 19, 2022 6.380 6.740 6.380 6.700 13,880 +0.30(+4.69%)
Apr 18, 2022 6.550 6.560 6.370 6.400 16,729 -0.18(-2.74%)
Apr 14, 2022 6.580 0 +0.00(+0.00%)
Apr 13, 2022 6.810 6.990 6.560 6.580 63,221 -0.31(-4.50%)
Apr 12, 2022 6.740 6.890 6.600 6.890 46,615 +0.18(+2.68%)
Apr 11, 2022 6.950 6.970 6.510 6.710 87,590 -0.24(-3.45%)
Apr 08, 2022 6.770 7.200 6.770 6.950 135,935 +0.20(+2.96%)
Apr 07, 2022 6.700 6.800 6.420 6.750 211,934 +0.06(+0.90%)
Apr 06, 2022 6.700 6.700 6.290 6.690 27,951 -0.04(-0.59%)
Apr 05, 2022 6.800 6.900 6.560 6.730 23,995 +0.03(+0.45%)
Apr 04, 2022 6.440 6.700 6.430 6.700 131,687 +0.40(+6.35%)
Apr 01, 2022 6.070 6.300 6.030 6.300 184,299 +0.22(+3.62%)
Mar 31, 2022 5.920 6.080 5.800 6.080 72,039 +0.18(+3.05%)
Mar 30, 2022 5.790 5.970 5.700 5.900 22,555 +0.11(+1.90%)
Mar 29, 2022 5.700 5.790 5.610 5.790 22,487 +0.06(+1.05%)
Mar 28, 2022 5.810 5.810 5.730 5.730 9,394 -0.05(-0.87%)
Mar 25, 2022 5.840 5.840 5.700 5.780 12,681 -0.09(-1.53%)
Mar 24, 2022 5.670 5.880 5.500 5.870 213,568 +0.18(+3.16%)
Mar 23, 2022 5.620 5.780 5.500 5.690 85,044 +0.04(+0.71%)
Mar 22, 2022 5.800 6.010 5.650 5.650 22,118 -0.15(-2.59%)
Mar 21, 2022 5.700 5.900 5.630 5.800 25,803 +0.10(+1.75%)
Mar 18, 2022 5.550 5.700 5.550 5.700 32,345 +0.16(+2.89%)
Mar 17, 2022 5.470 5.580 5.350 5.540 323,320 +0.06(+1.09%)
Mar 16, 2022 5.540 5.540 5.480 5.480 2,839 +0.03(+0.55%)
Mar 15, 2022 5.410 5.460 5.400 5.450 7,582 +0.05(+0.93%)
Mar 14, 2022 5.400 5.430 5.350 5.400 29,641 -0.05(-0.92%)
Mar 11, 2022 5.590 5.670 5.450 5.450 11,130 -0.11(-1.98%)
Mar 10, 2022 5.500 5.700 5.470 5.560 17,326 +0.04(+0.72%)
Mar 09, 2022 5.500 5.570 5.300 5.520 9,984 +0.09(+1.66%)
Mar 08, 2022 5.410 5.560 5.350 5.430 24,908 +0.03(+0.56%)
Mar 07, 2022 5.530 5.670 5.310 5.400 20,169 -0.12(-2.17%)
Mar 04, 2022 5.620 5.690 5.520 5.520 22,119 -0.13(-2.30%)
Mar 03, 2022 5.700 5.700 5.560 5.650 59,184 -0.11(-1.91%)
Mar 02, 2022 5.590 5.800 5.590 5.760 82,011 +0.20(+3.60%)
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.