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 (%)
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%)
Nov 01, 2013
3.250
3.300
3.200
3.200
5,378
-0.05(-1.54%)
Oct 31, 2013
3.400
3.400
3.250
3.250
6,600
-0.14(-4.13%)
Oct 30, 2013
3.400
3.400
3.390
3.390
200
+0.02(+0.59%)
Oct 29, 2013
3.350
3.400
3.330
3.370
9,564
+0.02(+0.60%)
Oct 28, 2013
3.390
3.390
3.350
3.350
4,500
-0.09(-2.62%)
Oct 25, 2013
3.400
3.440
3.400
3.440
5,430
+0.03(+0.88%)
Oct 24, 2013
3.410
3.410
3.400
3.410
3,300
-0.04(-1.16%)
Oct 23, 2013
3.340
3.490
3.340
3.450
29,650
-0.05(-1.43%)
Oct 22, 2013
3.530
3.600
3.500
3.500
1,650
-0.06(-1.69%)
Oct 21, 2013
3.550
3.560
3.550
3.560
300
+0.11(+3.19%)
Oct 18, 2013
3.460
3.600
3.310
3.450
22,535
-0.02(-0.58%)
Oct 17, 2013
3.580
3.580
3.470
3.470
6,704
-0.11(-3.07%)
Oct 16, 2013
3.630
3.630
3.580
3.580
821
-0.15(-4.02%)
Oct 15, 2013
3.690
3.750
3.690
3.730
6,103
+0.09(+2.47%)
Oct 11, 2013
3.640
3.640
3.640
0
+0.02(+0.55%)
Oct 10, 2013
3.650
3.650
3.600
3.620
960
+0.03(+0.84%)
Oct 09, 2013
3.600
3.650
3.500
3.590
6,123
-0.04(-1.10%)
Oct 08, 2013
3.790
3.920
3.550
3.630
4,720
+0.07(+1.97%)
Oct 07, 2013
3.800
3.800
3.550
3.560
11,300
-0.27(-7.05%)
Oct 04, 2013
3.630
3.880
3.630
3.830
12,150
+0.22(+6.09%)
Oct 03, 2013
3.660
3.680
3.570
3.610
2,663
-0.07(-1.90%)
Oct 02, 2013
3.620
3.760
3.480
3.680
11,889
+0.07(+1.94%)
Oct 01, 2013
3.710
3.710
3.610
3.610
5,490
+0.05(+1.40%)
Sep 27, 2013
3.700
3.720
3.560
3.560
28,760
-0.08(-2.20%)
Sep 26, 2013
3.490
3.700
3.490
3.640
15,055
+0.24(+7.06%)
Sep 25, 2013
3.480
3.500
3.400
3.400
8,305
+0.04(+1.19%)
Sep 24, 2013
3.370
3.430
3.360
3.360
77,133
+0.00(+0.00%)
Sep 23, 2013
3.450
3.450
3.300
3.360
16,899
-0.04(-1.18%)
Sep 20, 2013
3.400
3.450
3.350
3.400
18,353
+0.00(+0.00%)
Sep 19, 2013
3.480
3.500
3.400
3.400
23,921
-0.03(-0.87%)
Sep 18, 2013
3.500
3.500
3.420
3.430
3,623
-0.12(-3.38%)
Sep 17, 2013
3.580
3.580
3.550
3.550
1,603
-0.05(-1.39%)
Sep 16, 2013
3.660
3.660
3.500
3.600
21,923
-0.10(-2.70%)
Sep 13, 2013
3.760
3.760
3.610
3.700
5,100
-0.05(-1.33%)
Sep 12, 2013
3.800
3.800
3.750
3.750
8,700
+0.15(+4.17%)
Sep 11, 2013
3.700
3.760
3.500
3.600
57,642
-0.11(-2.96%)
Sep 10, 2013
3.850
3.850
3.710
3.710
6,033
-0.19(-4.87%)
Sep 09, 2013
3.900
3.900
3.900
3.900
4,100
+0.00(+0.00%)
Sep 06, 2013
3.910
3.950
3.900
3.900
6,620
-0.03(-0.76%)
Sep 05, 2013
3.900
3.940
3.850
3.930
11,520
+0.08(+2.08%)
Sep 04, 2013
3.950
3.950
3.850
3.850
16,937
-0.10(-2.53%)
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
.