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 (%)
May 30, 2014
2.310
2.340
2.260
2.300
20,262
-0.01(-0.43%)
May 29, 2014
2.350
2.350
2.310
2.310
22,550
+0.01(+0.43%)
May 28, 2014
2.380
2.380
2.270
2.300
41,411
-0.09(-3.77%)
May 27, 2014
2.380
2.420
2.380
2.390
7,945
+0.04(+1.70%)
May 23, 2014
2.350
2.350
2.350
0
-0.05(-2.08%)
May 22, 2014
2.370
2.470
2.370
2.400
6,100
+0.00(+0.00%)
May 21, 2014
2.400
2.400
2.400
2.400
10,591
-0.04(-1.64%)
May 20, 2014
2.390
2.440
2.390
2.440
6,992
+0.07(+2.95%)
May 16, 2014
2.370
2.370
2.370
0
+0.02(+0.85%)
May 15, 2014
2.400
2.400
2.350
2.350
10,381
-0.05(-2.08%)
May 14, 2014
2.400
2.420
2.370
2.400
5,685
+0.01(+0.42%)
May 13, 2014
2.400
2.400
2.390
2.390
14,850
+0.00(+0.00%)
May 12, 2014
2.400
2.400
2.390
2.390
6,300
+0.04(+1.70%)
May 09, 2014
2.450
2.450
2.350
2.350
37,601
-0.04(-1.67%)
May 08, 2014
2.380
2.490
2.380
2.390
63,320
+0.08(+3.46%)
May 07, 2014
2.500
2.500
2.310
2.310
41,061
-0.19(-7.60%)
May 06, 2014
2.480
2.500
2.480
2.500
4,000
+0.02(+0.81%)
May 05, 2014
2.520
2.520
2.480
2.480
44,500
-0.03(-1.20%)
May 02, 2014
2.530
2.600
2.500
2.510
49,147
-0.02(-0.79%)
May 01, 2014
2.530
2.540
2.530
2.530
1,100
+0.01(+0.40%)
Apr 30, 2014
2.550
2.560
2.520
2.520
15,251
-0.04(-1.56%)
Apr 29, 2014
2.610
2.610
2.560
2.560
20,862
-0.06(-2.29%)
Apr 28, 2014
2.650
2.650
2.620
2.620
6,600
-0.01(-0.38%)
Apr 25, 2014
2.670
2.670
2.630
2.630
2,300
-0.06(-2.23%)
Apr 24, 2014
2.750
2.750
2.680
2.690
18,885
+0.00(+0.00%)
Apr 23, 2014
2.730
2.740
2.670
2.690
139,800
+0.00(+0.00%)
Apr 22, 2014
2.850
2.850
2.650
2.690
25,881
-0.09(-3.24%)
Apr 21, 2014
2.670
2.900
2.670
2.780
8,500
+0.15(+5.70%)
Apr 17, 2014
2.630
2.630
2.630
0
+0.11(+4.37%)
Apr 16, 2014
2.480
2.520
2.480
2.520
9,500
+0.02(+0.80%)
Apr 15, 2014
2.500
2.500
2.400
2.500
16,100
+0.03(+1.21%)
Apr 14, 2014
2.460
2.540
2.430
2.470
5,561
-0.02(-0.80%)
Apr 10, 2014
2.490
2.490
2.490
2.490
0
-0.02(-0.80%)
Apr 09, 2014
2.500
2.520
2.470
2.510
18,900
+0.01(+0.40%)
Apr 08, 2014
2.520
2.520
2.500
2.500
5,500
-0.02(-0.79%)
Apr 07, 2014
2.530
2.530
2.520
2.520
3,170
-0.02(-0.79%)
Apr 04, 2014
2.550
2.550
2.540
2.540
3,300
+0.01(+0.40%)
Apr 03, 2014
2.530
2.530
2.530
2.530
1,900
+0.00(+0.00%)
Apr 02, 2014
2.520
2.550
2.520
2.530
6,273
-0.01(-0.39%)
Apr 01, 2014
2.630
2.650
2.540
2.540
26,428
-0.06(-2.31%)
Mar 31, 2014
2.670
2.670
2.600
2.600
11,000
-0.09(-3.35%)
Mar 28, 2014
2.720
2.720
2.690
2.690
6,275
-0.03(-1.10%)
Mar 27, 2014
2.630
2.720
2.600
2.720
27,350
+0.19(+7.51%)
Mar 26, 2014
2.600
2.640
2.530
2.530
22,700
-0.07(-2.69%)
Mar 25, 2014
2.450
2.600
2.450
2.600
14,892
+0.21(+8.79%)
Mar 24, 2014
2.450
2.450
2.390
2.390
19,157
-0.05(-2.05%)
Mar 21, 2014
2.450
2.470
2.440
2.440
8,439
-0.04(-1.61%)
Mar 20, 2014
2.500
2.500
2.480
2.480
1,340
-0.02(-0.80%)
Mar 19, 2014
2.280
2.500
2.280
2.500
21,900
+0.10(+4.17%)
Mar 18, 2014
2.480
2.480
2.340
2.400
23,945
-0.05(-2.04%)
Mar 17, 2014
2.550
2.550
2.450
2.450
4,700
-0.12(-4.67%)
Mar 14, 2014
2.640
2.640
2.570
2.570
13,800
-0.07(-2.65%)
Mar 13, 2014
2.650
2.650
2.620
2.640
3,100
+0.04(+1.54%)
Mar 12, 2014
2.610
2.620
2.600
2.600
3,726
+0.10(+4.00%)
Mar 11, 2014
2.480
2.530
2.450
2.500
108,193
+0.02(+0.81%)
Mar 10, 2014
2.490
2.500
2.480
2.480
25,000
-0.01(-0.40%)
Mar 07, 2014
2.480
2.500
2.440
2.490
28,750
+0.01(+0.40%)
Mar 06, 2014
2.500
2.520
2.450
2.480
45,200
-0.02(-0.80%)
Mar 05, 2014
2.510
2.600
2.500
2.500
183,938
-0.04(-1.77%)
Mar 04, 2014
2.530
2.600
2.520
2.545
5,480
+0.06(+2.62%)
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
.