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
)
4.350
-0.150 (-3.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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 (%)
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%)
Sep 03, 2013
3.990
4.000
3.950
3.950
1,000
-0.05(-1.25%)
Aug 30, 2013
4.000
4.000
4.000
0
+0.00(+0.00%)
Aug 29, 2013
3.930
4.000
3.930
4.000
59,461
+0.05(+1.27%)
Aug 28, 2013
3.850
3.950
3.850
3.950
25,327
+0.15(+3.95%)
Aug 27, 2013
3.900
3.900
3.800
3.800
1,400
-0.09(-2.31%)
Aug 26, 2013
3.990
3.990
3.890
3.890
3,569
-0.09(-2.26%)
Aug 23, 2013
4.000
4.050
3.950
3.980
215,905
-0.01(-0.25%)
Aug 22, 2013
3.990
3.990
3.970
3.990
3,750
+0.11(+2.84%)
Aug 21, 2013
4.010
4.050
3.880
3.880
20,857
-0.15(-3.72%)
Aug 20, 2013
3.990
4.030
3.990
4.030
36,594
+0.03(+0.75%)
Aug 19, 2013
4.100
4.100
4.000
4.000
22,108
-0.16(-3.85%)
Aug 16, 2013
4.320
4.320
4.160
4.160
12,545
-0.15(-3.48%)
Aug 15, 2013
4.340
4.380
4.310
4.310
5,460
+0.03(+0.70%)
Aug 14, 2013
4.350
4.400
4.250
4.280
29,105
-0.31(-6.75%)
Aug 13, 2013
4.330
4.590
4.330
4.590
10,750
+0.27(+6.25%)
Aug 12, 2013
4.680
4.680
4.320
4.320
4,238
-0.41(-8.67%)
Aug 09, 2013
4.750
4.750
4.600
4.730
14,210
-0.02(-0.42%)
Aug 08, 2013
4.900
4.900
4.650
4.750
14,757
+0.01(+0.21%)
Aug 07, 2013
4.860
4.900
4.740
4.740
11,655
-0.11(-2.27%)
Aug 06, 2013
4.850
5.000
4.750
4.850
14,349
+0.10(+2.11%)
Aug 02, 2013
4.750
4.750
4.750
0
+0.00(+0.00%)
Aug 01, 2013
4.750
4.950
4.700
4.750
41,808
+0.05(+1.06%)
Jul 31, 2013
4.600
4.700
4.550
4.700
15,463
+0.13(+2.84%)
Jul 30, 2013
4.660
4.720
4.570
4.570
10,125
-0.02(-0.44%)
Jul 29, 2013
4.670
4.670
4.590
4.590
26,906
-0.13(-2.75%)
Jul 26, 2013
4.710
4.830
4.700
4.720
34,522
-0.06(-1.26%)
Jul 25, 2013
4.850
4.850
4.780
4.780
31,127
-0.07(-1.44%)
Jul 24, 2013
5.010
5.030
4.700
4.850
35,381
-0.15(-3.00%)
Jul 23, 2013
5.100
5.100
5.000
5.000
14,143
-0.06(-1.19%)
Jul 22, 2013
5.250
5.250
5.050
5.060
24,773
-0.24(-4.53%)
Jul 19, 2013
5.510
5.510
5.250
5.300
7,085
-0.15(-2.75%)
Jul 18, 2013
5.010
5.450
5.010
5.450
5,976
+0.45(+9.00%)
Jul 17, 2013
5.150
5.150
4.980
5.000
126,866
-0.05(-0.99%)
Jul 16, 2013
5.300
5.350
5.000
5.050
18,809
-0.25(-4.72%)
Jul 15, 2013
5.350
5.350
5.200
5.300
27,125
+0.16(+3.11%)
Jul 12, 2013
4.840
5.350
4.840
5.140
12,560
+0.44(+9.36%)
Jul 11, 2013
4.440
4.700
4.420
4.700
59,392
+0.34(+7.80%)
Jul 10, 2013
4.360
4.360
4.360
4.360
1,100
+0.01(+0.23%)
Jul 09, 2013
4.440
4.460
4.340
4.350
12,400
-0.06(-1.36%)
Jul 08, 2013
4.500
4.500
4.360
4.410
596,859
-0.09(-2.00%)
Jul 05, 2013
4.460
4.500
4.460
4.500
1,368
+0.06(+1.35%)
Jul 04, 2013
4.440
4.440
4.440
0
+0.00(+0.00%)
Jul 03, 2013
4.550
4.550
4.440
4.440
67,209
-0.10(-2.20%)
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
.