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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 30, 2015
1.330
1.330
1.320
1.320
5,730
-0.01(-0.75%)
Sep 29, 2015
1.320
1.330
1.320
1.330
700
+0.01(+0.76%)
Sep 28, 2015
1.320
1.320
1.320
1.320
700
+0.00(+0.00%)
Sep 25, 2015
1.320
1.320
1.320
1.320
500
-0.02(-1.49%)
Sep 24, 2015
1.320
1.340
1.320
1.340
8,000
+0.02(+1.52%)
Sep 23, 2015
1.320
1.320
1.320
1.320
2,500
+0.00(+0.00%)
Sep 22, 2015
1.320
1.320
1.320
1.320
2,000
+0.00(+0.00%)
Sep 21, 2015
1.300
1.350
1.300
1.320
4,000
+0.07(+5.60%)
Sep 18, 2015
1.310
1.310
1.250
1.250
1,200
-0.10(-7.41%)
Sep 17, 2015
1.330
1.350
1.330
1.350
15,860
-0.05(-3.57%)
Sep 15, 2015
1.400
1.400
1.400
0
+0.00(+0.00%)
Sep 14, 2015
1.390
1.400
1.390
1.400
4,500
+0.05(+3.70%)
Sep 11, 2015
1.320
1.350
1.320
1.350
319,858
+0.07(+5.47%)
Sep 10, 2015
1.340
1.340
1.230
1.280
31,300
-0.05(-3.76%)
Sep 09, 2015
1.350
1.350
1.330
1.330
1,500
-0.02(-1.48%)
Sep 04, 2015
1.350
1.350
1.350
0
+0.00(+0.00%)
Sep 03, 2015
1.370
1.370
1.330
1.350
57,130
-0.03(-2.17%)
Sep 02, 2015
1.330
1.380
1.320
1.380
60,550
-0.04(-2.82%)
Aug 31, 2015
1.420
1.420
1.420
0
-0.02(-1.39%)
Aug 28, 2015
1.360
1.450
1.310
1.440
4,000
+0.08(+5.88%)
Aug 26, 2015
1.360
1.360
1.360
0
-0.05(-3.55%)
Aug 25, 2015
1.450
1.460
1.380
1.410
8,200
-0.05(-3.42%)
Aug 24, 2015
1.460
1.460
1.460
1.460
500
+0.01(+0.69%)
Aug 21, 2015
1.450
1.450
1.360
1.450
4,300
+0.01(+0.69%)
Aug 20, 2015
1.440
1.440
1.430
1.440
8,320
-0.01(-0.69%)
Aug 19, 2015
1.450
1.450
1.440
1.450
3,200
+0.00(+0.00%)
Aug 18, 2015
1.450
1.450
1.440
1.450
21,311
+0.00(+0.00%)
Aug 17, 2015
1.450
1.450
1.450
1.450
400
-0.08(-5.23%)
Aug 13, 2015
1.530
1.530
1.530
0
+0.03(+2.00%)
Aug 12, 2015
1.620
1.640
1.500
1.500
24,500
-0.15(-9.09%)
Aug 11, 2015
1.510
1.670
1.380
1.650
131,000
-0.05(-2.94%)
Aug 10, 2015
1.700
1.700
1.700
1.700
5,000
-0.09(-5.03%)
Aug 05, 2015
1.790
1.790
1.790
0
+0.00(+0.00%)
Aug 04, 2015
1.700
1.790
1.650
1.790
20,300
+0.09(+5.29%)
Jul 31, 2015
1.700
1.700
1.700
0
-0.05(-2.86%)
Jul 30, 2015
1.650
1.750
1.650
1.750
9,400
+0.10(+6.06%)
Jul 29, 2015
1.700
1.710
1.650
1.650
20,900
-0.04(-2.37%)
Jul 28, 2015
1.770
1.770
1.690
1.690
166,800
-0.01(-0.59%)
Jul 27, 2015
1.650
1.710
1.650
1.700
8,700
-0.06(-3.41%)
Jul 24, 2015
1.700
1.800
1.700
1.760
19,300
+0.06(+3.53%)
Jul 23, 2015
1.750
1.750
1.680
1.700
54,875
+0.00(+0.00%)
Jul 22, 2015
1.600
1.830
1.600
1.700
63,000
+0.12(+7.59%)
Jul 21, 2015
1.570
1.600
1.570
1.580
48,700
+0.01(+0.64%)
Jul 20, 2015
1.550
1.570
1.510
1.570
161,358
+0.01(+0.64%)
Jul 17, 2015
1.400
1.600
1.400
1.560
596,650
+0.16(+11.43%)
Jul 16, 2015
1.380
1.400
1.380
1.400
404,100
+0.09(+6.87%)
Jul 15, 2015
1.480
1.480
1.310
1.310
5,942
-0.13(-9.03%)
Jul 14, 2015
1.370
1.440
1.370
1.440
30,500
+0.10(+7.46%)
Jul 10, 2015
1.340
1.340
1.340
0
+0.00(+0.00%)
Jul 09, 2015
1.310
1.340
1.300
1.340
8,200
-0.01(-0.74%)
Jul 08, 2015
1.350
1.400
1.340
1.350
104,400
+0.00(+0.00%)
Jul 07, 2015
1.280
1.350
1.280
1.350
300,025
+0.10(+8.00%)
Jul 06, 2015
1.240
1.250
1.240
1.250
16,275
+0.03(+2.46%)
Jul 03, 2015
1.220
1.220
1.220
1.220
100
+0.02(+1.67%)
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
.