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
)
4.550
+0.200 (+4.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2021
5.860
5.860
5.860
0
+0.02(+0.34%)
Dec 30, 2021
6.100
6.120
5.840
5.840
12,208
-0.23(-3.79%)
Dec 29, 2021
5.570
6.100
5.570
6.070
67,424
+0.43(+7.62%)
Dec 24, 2021
5.640
5.640
5.640
0
+0.03(+0.53%)
Dec 23, 2021
5.660
5.660
5.560
5.610
9,001
-0.04(-0.71%)
Dec 22, 2021
5.770
5.770
5.640
5.650
6,973
-0.13(-2.25%)
Dec 21, 2021
5.680
5.790
5.670
5.780
16,111
+0.09(+1.58%)
Dec 20, 2021
5.750
5.770
5.670
5.690
29,062
-0.12(-2.07%)
Dec 17, 2021
5.930
5.930
5.790
5.810
16,225
-0.11(-1.86%)
Dec 16, 2021
5.920
6.000
5.920
5.920
7,140
+0.05(+0.85%)
Dec 15, 2021
6.090
6.040
5.840
5.870
13,184
-0.26(-4.24%)
Dec 14, 2021
6.200
6.200
5.990
6.130
47,841
-0.07(-1.13%)
Dec 13, 2021
6.200
6.250
6.170
6.200
2,536
+0.05(+0.81%)
Dec 10, 2021
6.220
6.270
6.150
6.150
13,000
-0.07(-1.13%)
Dec 09, 2021
6.190
6.250
6.190
6.220
7,740
+0.00(+0.00%)
Dec 08, 2021
6.290
6.290
6.200
6.220
38,800
-0.06(-0.96%)
Dec 07, 2021
6.190
6.280
6.170
6.280
63,828
+0.11(+1.78%)
Dec 06, 2021
6.100
6.170
6.020
6.170
11,941
+0.16(+2.66%)
Dec 03, 2021
6.110
6.150
6.010
6.010
40,094
-0.14(-2.28%)
Dec 02, 2021
6.130
6.150
6.000
6.150
32,726
+0.06(+0.99%)
Dec 01, 2021
6.220
6.300
6.090
6.090
21,896
-0.20(-3.18%)
Nov 30, 2021
6.120
6.310
6.080
6.290
317,459
+0.15(+2.44%)
Nov 29, 2021
5.660
6.170
5.660
6.140
370,473
+0.41(+7.16%)
Nov 26, 2021
5.520
5.730
5.520
5.730
1,643,684
+0.06(+1.06%)
Nov 25, 2021
5.700
5.750
5.570
5.670
17,150
-0.05(-0.87%)
Nov 24, 2021
5.430
5.720
5.270
5.720
305,010
+0.29(+5.34%)
Nov 23, 2021
5.580
5.580
5.400
5.430
30,292
-0.08(-1.45%)
Nov 22, 2021
5.730
5.730
5.510
5.510
51,129
+0.13(+2.42%)
Nov 19, 2021
5.490
5.490
5.330
5.380
25,255
-0.11(-2.00%)
Nov 18, 2021
5.510
5.490
5.390
5.490
27,630
-0.02(-0.36%)
Nov 17, 2021
5.510
5.650
5.510
5.510
59,645
-0.01(-0.18%)
Nov 16, 2021
5.470
5.550
5.470
5.520
82,939
+0.01(+0.18%)
Nov 15, 2021
5.470
5.570
5.470
5.510
8,195
+0.04(+0.73%)
Nov 12, 2021
5.500
5.500
5.450
5.470
7,366
-0.05(-0.91%)
Nov 11, 2021
5.520
5.560
5.500
5.520
17,726
+0.02(+0.36%)
Nov 10, 2021
5.500
5.500
53,531
+0.00(+0.00%)
Nov 09, 2021
5.420
5.550
5.420
5.500
4,700
+0.10(+1.85%)
Nov 08, 2021
5.600
5.600
5.380
5.400
10,839
-0.21(-3.74%)
Nov 05, 2021
5.550
5.610
5.550
5.610
4,900
+0.09(+1.63%)
Nov 04, 2021
5.670
5.670
5.500
5.520
35,428
-0.15(-2.65%)
Nov 03, 2021
5.850
6.000
5.670
5.670
45,658
-0.18(-3.08%)
Nov 02, 2021
5.690
5.870
5.690
5.850
29,725
+0.21(+3.72%)
Nov 01, 2021
5.390
5.670
5.310
5.640
72,709
+0.33(+6.21%)
Oct 29, 2021
5.390
5.390
5.310
5.310
22,189
-0.10(-1.85%)
Oct 28, 2021
5.540
5.540
5.200
5.410
41,205
-0.05(-0.92%)
Oct 27, 2021
5.620
5.640
5.350
5.460
16,166
-0.21(-3.70%)
Oct 26, 2021
5.620
5.690
5.670
44,066
-0.02(-0.35%)
Oct 25, 2021
5.880
5.880
5.580
5.690
22,334
-0.11(-1.90%)
Oct 22, 2021
5.680
5.800
5.670
5.800
11,955
+0.13(+2.29%)
Oct 21, 2021
5.630
5.680
5.510
5.670
49,732
-0.06(-1.05%)
Oct 20, 2021
5.610
5.730
5.580
5.730
21,583
+0.09(+1.60%)
Oct 19, 2021
5.810
5.810
5.630
5.640
7,983
-0.16(-2.76%)
Oct 18, 2021
6.000
6.000
5.780
5.800
10,002
-0.09(-1.53%)
Oct 15, 2021
5.920
5.980
5.890
5.890
3,187
+0.01(+0.17%)
Oct 14, 2021
6.120
6.120
5.820
5.880
8,250
-0.10(-1.67%)
Oct 13, 2021
6.020
6.050
5.980
5.980
21,234
-0.06(-0.99%)
Oct 12, 2021
6.160
6.160
6.000
6.040
25,218
-0.06(-0.98%)
Oct 08, 2021
6.100
6.100
6.100
0
-0.06(-0.97%)
Oct 07, 2021
6.070
6.210
6.070
6.160
22,702
+0.17(+2.84%)
Oct 06, 2021
5.780
6.020
5.780
5.990
61,160
+0.18(+3.10%)
Oct 05, 2021
5.780
5.810
5.580
5.810
70,883
+0.00(+0.00%)
Oct 04, 2021
5.940
5.940
5.720
5.810
12,368
-0.06(-1.02%)
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
.