Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ecosynthetix Inc
(TSX:
ECO
)
4.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
2.990
3.010
2.900
2.900
19,760
-0.10(-3.33%)
Jan 30, 2014
3.030
3.050
3.000
3.000
4,150
+0.00(+0.00%)
Jan 29, 2014
2.970
3.000
2.970
3.000
5,935
+0.08(+2.74%)
Jan 28, 2014
2.970
2.970
2.920
2.920
800
+0.04(+1.39%)
Jan 27, 2014
2.880
2.880
2.880
2.880
124
-0.02(-0.69%)
Jan 24, 2014
2.950
2.950
2.900
2.900
1,300
-0.10(-3.33%)
Jan 23, 2014
3.000
3.000
2.980
3.000
15,085
+0.00(+0.00%)
Jan 22, 2014
2.930
3.100
2.930
3.000
14,200
+0.08(+2.74%)
Jan 21, 2014
2.970
2.990
2.920
2.920
4,328
-0.03(-1.02%)
Jan 20, 2014
2.900
2.950
2.870
2.950
163,400
+0.07(+2.43%)
Jan 17, 2014
2.900
2.910
2.880
2.880
4,010
-0.02(-0.69%)
Jan 16, 2014
2.900
2.930
2.880
2.900
44,650
+0.00(+0.00%)
Jan 15, 2014
2.930
2.930
2.890
2.900
17,330
+0.00(+0.00%)
Jan 14, 2014
2.990
2.990
2.900
2.900
13,433
-0.09(-3.01%)
Jan 13, 2014
2.900
3.000
2.900
2.990
740,351
+0.09(+3.10%)
Jan 10, 2014
2.860
2.900
2.860
2.900
9,900
+0.00(+0.00%)
Jan 09, 2014
2.900
2.900
2.900
2.900
800
-0.02(-0.68%)
Jan 08, 2014
3.000
3.000
2.920
2.920
5,315
-0.09(-2.99%)
Jan 07, 2014
3.070
3.070
2.980
3.010
8,240
-0.08(-2.59%)
Jan 06, 2014
3.020
3.090
3.020
3.090
1,475
+0.09(+3.00%)
Jan 03, 2014
2.800
3.000
2.800
3.000
60,871
+0.20(+7.14%)
Jan 02, 2014
2.750
2.800
2.750
2.800
19,900
+0.05(+1.82%)
Dec 31, 2013
2.750
2.750
2.750
0
+0.00(+0.00%)
Dec 30, 2013
2.770
2.780
2.750
2.750
1,900
-0.01(-0.36%)
Dec 27, 2013
2.830
2.830
2.610
2.760
8,600
-0.07(-2.47%)
Dec 24, 2013
2.830
2.830
2.830
0
-0.06(-2.08%)
Dec 23, 2013
2.890
2.890
2.890
2.890
198
+0.04(+1.40%)
Dec 20, 2013
2.940
2.950
2.850
2.850
13,795
-0.01(-0.35%)
Dec 19, 2013
2.980
2.980
2.800
2.860
38,130
-0.14(-4.67%)
Dec 18, 2013
3.080
3.100
3.000
3.000
19,500
-0.10(-3.23%)
Dec 17, 2013
3.070
3.100
2.990
3.100
20,399
+0.00(+0.00%)
Dec 16, 2013
3.170
3.170
3.000
3.100
22,013
+0.04(+1.31%)
Dec 13, 2013
3.180
3.180
3.060
3.060
1,200
-0.16(-4.97%)
Dec 12, 2013
3.220
3.220
3.220
3.220
322
-0.03(-0.92%)
Dec 11, 2013
3.110
3.250
3.110
3.250
51,630
+0.18(+5.86%)
Dec 10, 2013
3.030
3.200
3.030
3.070
15,550
-0.02(-0.65%)
Dec 09, 2013
3.010
3.110
3.000
3.090
21,784
+0.14(+4.75%)
Dec 06, 2013
2.990
3.050
2.950
2.950
5,550
+0.03(+1.03%)
Dec 05, 2013
2.950
2.950
2.900
2.920
22,374
-0.03(-1.02%)
Dec 04, 2013
3.060
3.060
2.910
2.950
7,800
-0.13(-4.22%)
Dec 02, 2013
3.080
3.080
3.080
0
-0.12(-3.75%)
Nov 29, 2013
3.270
3.300
3.020
3.200
19,100
-0.05(-1.54%)
Nov 28, 2013
3.240
3.340
3.200
3.250
2,200
+0.00(+0.00%)
Nov 27, 2013
3.300
3.300
3.250
3.250
1,200
-0.03(-0.91%)
Nov 26, 2013
3.160
3.400
3.100
3.280
98,600
+0.03(+0.92%)
Nov 25, 2013
3.250
3.250
3.250
3.250
850
+0.00(+0.00%)
Nov 22, 2013
3.210
3.310
3.200
3.250
48,300
+0.05(+1.56%)
Nov 21, 2013
3.050
3.350
3.050
3.200
2,252,697
+0.18(+5.96%)
Nov 20, 2013
3.030
3.030
3.020
3.020
1,100
+0.00(+0.17%)
Nov 19, 2013
3.080
3.080
3.015
3.015
1,300
-0.04(-1.47%)
Nov 18, 2013
3.190
3.210
3.060
3.060
4,400
-0.04(-1.29%)
Nov 15, 2013
3.060
3.100
3.010
3.100
7,444
+0.00(+0.00%)
Nov 14, 2013
3.000
3.140
3.000
3.100
11,400
+0.10(+3.33%)
Nov 12, 2013
2.980
3.000
2.860
3.000
14,572
+0.10(+3.45%)
Nov 11, 2013
2.780
2.900
2.780
2.900
2,935
+0.04(+1.40%)
Nov 08, 2013
2.670
2.900
2.650
2.860
43,100
+0.20(+7.52%)
Nov 07, 2013
2.800
2.970
2.660
2.660
6,750
-0.18(-6.34%)
Nov 06, 2013
2.940
3.000
2.800
2.840
14,750
-0.11(-3.73%)
Nov 05, 2013
2.950
3.000
2.800
2.950
11,700
+0.05(+1.72%)
Nov 04, 2013
3.160
3.180
2.900
2.900
28,465
-0.30(-9.38%)
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
.