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 (%)
Oct 31, 2014
1.630
1.630
1.520
1.520
2,990
-0.10(-6.17%)
Oct 28, 2014
1.620
1.620
1.620
10
+0.00(+0.00%)
Oct 24, 2014
1.620
1.620
1.620
0
+0.06(+3.85%)
Oct 22, 2014
1.560
1.560
1.560
75
-0.06(-3.70%)
Oct 21, 2014
1.590
1.640
1.590
1.620
12,900
-0.03(-1.82%)
Oct 20, 2014
1.660
1.660
1.650
1.650
2,250
-0.05(-2.94%)
Oct 17, 2014
1.520
1.740
1.520
1.700
27,097
+0.18(+11.84%)
Oct 16, 2014
1.450
1.530
1.450
1.520
3,254
+0.07(+4.83%)
Oct 15, 2014
1.460
1.500
1.450
1.450
13,006
-0.03(-2.03%)
Oct 14, 2014
1.460
1.460
1.460
1.480
1,570
-0.06(-3.90%)
Oct 10, 2014
1.540
1.540
1.540
0
+0.14(+10.00%)
Oct 09, 2014
1.500
1.550
1.400
1.400
77,800
-0.01(-0.71%)
Oct 08, 2014
1.580
1.580
1.410
1.410
28,307
-0.17(-10.76%)
Oct 07, 2014
1.600
1.600
1.580
1.580
8,319
+0.00(+0.00%)
Oct 06, 2014
1.560
1.600
1.550
1.580
15,692
-0.03(-2.17%)
Oct 03, 2014
1.500
1.615
1.500
1.615
24,192
+0.06(+4.19%)
Oct 02, 2014
1.450
1.570
1.450
1.550
25,021
+0.08(+5.44%)
Oct 01, 2014
1.500
1.500
1.450
1.470
46,320
-0.03(-2.00%)
Sep 30, 2014
1.500
1.540
1.490
1.500
20,020
+0.01(+0.67%)
Sep 29, 2014
1.560
1.570
1.490
1.490
82,750
-0.03(-1.97%)
Sep 26, 2014
1.560
1.580
1.520
1.520
12,163
-0.03(-1.94%)
Sep 24, 2014
1.550
1.550
1.550
0
-0.08(-4.91%)
Sep 23, 2014
1.630
1.650
1.570
1.630
137,538
+0.03(+1.87%)
Sep 22, 2014
1.750
1.760
1.600
1.600
8,000
-0.04(-2.44%)
Sep 19, 2014
1.600
1.640
1.470
1.640
249,060
+0.04(+2.50%)
Sep 18, 2014
1.600
1.640
1.600
1.600
2,919
+0.01(+0.63%)
Sep 17, 2014
1.620
1.660
1.590
1.590
11,457
-0.06(-3.64%)
Sep 16, 2014
1.600
1.650
1.590
1.650
5,181
+0.05(+3.12%)
Sep 15, 2014
1.670
1.700
1.560
1.600
14,316
-0.09(-5.33%)
Sep 12, 2014
1.690
1.700
1.690
1.690
9,044
-0.01(-0.59%)
Sep 11, 2014
1.700
1.700
1.660
1.700
10,457
+0.00(+0.00%)
Sep 10, 2014
1.700
1.700
1.700
3,165
+0.00(+0.00%)
Sep 09, 2014
1.640
1.700
1.640
1.700
7,113
+0.07(+4.29%)
Sep 08, 2014
1.640
1.650
1.630
1.630
13,800
-0.08(-4.68%)
Sep 05, 2014
1.570
1.710
1.510
1.710
29,915
+0.04(+2.40%)
Sep 04, 2014
1.670
1.670
1.650
1.670
7,992
+0.02(+1.21%)
Sep 03, 2014
1.650
1.650
1.650
1.650
6,200
+0.00(+0.00%)
Sep 02, 2014
1.670
1.670
1.670
1.650
8,800
-0.07(-4.07%)
Aug 29, 2014
1.720
1.720
1.720
0
+0.05(+2.99%)
Aug 28, 2014
1.710
1.860
1.670
1.670
30,460
-0.04(-2.34%)
Aug 27, 2014
1.730
1.710
1.710
4,572
-0.02(-1.16%)
Aug 26, 2014
1.700
1.740
1.700
1.730
14,270
+0.04(+2.37%)
Aug 25, 2014
1.730
1.740
1.690
1.690
11,700
-0.03(-1.74%)
Aug 22, 2014
1.670
1.720
1.610
1.720
206,160
-0.05(-2.82%)
Aug 21, 2014
1.770
1.770
1.770
1.770
500
+0.02(+1.14%)
Aug 20, 2014
1.790
1.790
1.750
1.750
10,900
-0.03(-1.69%)
Aug 19, 2014
1.760
1.850
1.760
1.780
14,800
+0.02(+1.14%)
Aug 18, 2014
1.780
1.820
1.770
1.760
48,600
+0.00(+0.00%)
Aug 15, 2014
1.750
1.760
181,363
-0.06(-3.30%)
Aug 14, 2014
1.780
1.830
1.780
1.820
34,700
+0.05(+2.82%)
Aug 13, 2014
1.780
1.830
1.770
1.770
38,500
+0.02(+1.14%)
Aug 12, 2014
1.650
1.780
1.650
1.750
4,203,447
+0.10(+6.06%)
Aug 11, 2014
1.750
1.820
1.600
1.650
134,598
-0.03(-1.79%)
Aug 08, 2014
1.700
1.700
1.640
1.680
27,660
-0.04(-2.33%)
Aug 07, 2014
1.800
1.850
1.700
1.720
46,242
-0.08(-4.44%)
Aug 06, 2014
1.920
1.920
1.800
1.800
41,602
-0.13(-6.74%)
Aug 05, 2014
2.000
2.000
1.930
1.930
5,700
-0.07(-3.50%)
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
.