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
)
4.580
+0.030 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2013
4.350
4.350
4.350
0
+0.05(+1.16%)
Jun 26, 2013
4.360
4.370
4.300
4.300
12,118
+0.00(+0.00%)
Jun 25, 2013
4.300
4.300
4.240
4.300
29,555
+0.10(+2.38%)
Jun 24, 2013
4.425
4.450
4.200
4.200
9,996
-0.18(-4.11%)
Jun 21, 2013
4.400
4.450
4.360
4.380
7,582
+0.03(+0.69%)
Jun 20, 2013
4.500
4.520
4.350
4.350
5,190
-0.13(-2.90%)
Jun 19, 2013
4.700
4.800
4.480
4.480
22,010
-0.17(-3.66%)
Jun 18, 2013
4.450
4.650
4.450
4.650
10,212
+0.30(+6.90%)
Jun 17, 2013
4.320
4.450
4.320
4.350
152,462
+0.09(+2.11%)
Jun 14, 2013
4.290
4.290
4.250
4.260
1,901
+0.04(+0.95%)
Jun 13, 2013
4.300
4.450
4.200
4.220
18,940
-0.08(-1.86%)
Jun 12, 2013
4.300
4.300
4.300
4.300
300
+0.08(+1.90%)
Jun 11, 2013
4.350
4.350
4.160
4.220
160,900
-0.13(-2.99%)
Jun 10, 2013
4.340
4.440
4.340
4.350
9,200
-0.05(-1.14%)
Jun 07, 2013
4.410
4.550
4.400
4.400
5,554
+0.04(+0.92%)
Jun 06, 2013
4.300
4.620
4.290
4.360
26,874
+0.01(+0.23%)
Jun 05, 2013
4.170
4.350
4.170
4.350
3,062
+0.15(+3.57%)
Jun 04, 2013
4.200
4.270
4.170
4.200
12,646
+0.02(+0.48%)
Jun 03, 2013
4.050
4.180
4.050
4.180
4,080
+0.03(+0.72%)
May 31, 2013
4.050
4.200
4.050
4.150
16,405
+0.05(+1.22%)
May 30, 2013
4.120
4.150
4.100
4.100
6,435
-0.15(-3.53%)
May 29, 2013
4.200
4.250
4.200
4.250
7,600
+0.05(+1.19%)
May 28, 2013
4.290
4.290
4.200
4.200
331
-0.10(-2.33%)
May 27, 2013
4.480
4.710
4.180
4.300
2,300
+0.05(+1.18%)
May 24, 2013
3.900
4.250
3.900
4.250
13,775
+0.36(+9.25%)
May 23, 2013
3.890
3.890
3.890
3.890
1,012
-0.05(-1.27%)
May 22, 2013
3.890
3.940
3.890
3.940
1,200
+0.05(+1.29%)
May 21, 2013
3.890
3.890
3.890
3.890
102
-0.01(-0.26%)
May 17, 2013
3.900
3.900
3.900
0
+0.00(+0.00%)
May 16, 2013
3.800
3.930
3.780
3.900
19,603
+0.14(+3.72%)
May 15, 2013
3.870
3.950
3.760
3.760
15,800
+0.05(+1.35%)
May 13, 2013
3.770
3.770
3.710
3.710
21,787
-0.04(-1.07%)
May 10, 2013
3.890
3.890
3.750
3.750
9,390
-0.06(-1.57%)
May 09, 2013
3.790
3.940
3.720
3.810
92,095
-0.04(-1.04%)
May 08, 2013
3.950
3.980
3.830
3.850
31,765
-0.14(-3.51%)
May 07, 2013
3.750
4.000
3.750
3.990
28,740
+0.38(+10.53%)
May 06, 2013
3.680
3.680
3.610
3.610
201
+0.00(+0.00%)
May 03, 2013
3.700
3.900
3.600
3.610
14,402
+0.09(+2.56%)
May 02, 2013
3.530
3.530
3.520
3.520
800
-0.02(-0.56%)
May 01, 2013
3.610
3.610
3.520
3.540
5,030
-0.08(-2.21%)
Apr 30, 2013
3.520
3.620
3.500
3.620
13,625
+0.17(+4.93%)
Apr 29, 2013
3.500
3.550
3.450
3.450
9,300
+0.00(+0.00%)
Apr 26, 2013
3.410
3.450
3.400
3.450
5,375
+0.05(+1.47%)
Apr 25, 2013
3.390
3.420
3.370
3.400
13,193
+0.05(+1.49%)
Apr 24, 2013
3.450
3.450
3.350
3.350
8,800
-0.08(-2.33%)
Apr 23, 2013
3.420
3.500
3.410
3.430
5,344
-0.02(-0.58%)
Apr 22, 2013
3.400
3.750
3.400
3.450
57,241
+0.12(+3.60%)
Apr 19, 2013
3.490
3.490
3.330
3.330
35,150
-0.14(-4.03%)
Apr 18, 2013
3.480
3.480
3.470
3.470
549
+0.05(+1.46%)
Apr 17, 2013
3.450
3.460
3.420
3.420
4,284
+0.01(+0.29%)
Apr 16, 2013
3.450
3.450
3.410
3.410
6,702
-0.07(-2.01%)
Apr 15, 2013
3.600
3.600
3.480
3.480
638
-0.02(-0.57%)
Apr 12, 2013
3.510
3.520
3.310
3.500
494,800
+0.00(+0.00%)
Apr 11, 2013
3.600
3.600
3.500
3.500
6,668
-0.15(-4.11%)
Apr 10, 2013
3.560
3.850
3.560
3.650
15,330
+0.02(+0.55%)
Apr 09, 2013
3.490
3.730
3.490
3.630
4,550
+0.14(+4.01%)
Apr 08, 2013
3.470
3.490
3.470
3.490
3,207
+0.01(+0.29%)
Apr 05, 2013
3.420
3.480
3.420
3.480
816
-0.03(-0.85%)
Apr 04, 2013
3.510
3.510
3.510
3.510
114
+0.02(+0.57%)
Apr 03, 2013
3.540
3.670
3.400
3.490
182,400
+0.03(+0.87%)
Apr 02, 2013
3.730
3.740
3.350
3.460
18,700
-0.04(-1.14%)
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
.