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, 2016
2.220
2.450
2.220
2.270
548,625
+0.02(+0.89%)
Sep 29, 2016
2.110
2.390
2.100
2.250
1,097,882
+0.25(+12.50%)
Sep 28, 2016
2.000
2.000
2.000
2.000
5,765
+0.00(+0.00%)
Sep 27, 2016
2.000
2.000
2.000
2.000
300
+0.00(+0.00%)
Sep 26, 2016
2.080
2.080
2.000
2.000
31,500
+0.00(+0.00%)
Sep 23, 2016
2.010
2.050
1.950
2.000
24,750
-0.04(-1.96%)
Sep 22, 2016
1.910
2.100
1.910
2.040
60,045
+0.17(+9.09%)
Sep 21, 2016
1.840
1.870
1.800
1.870
122,200
+0.03(+1.63%)
Sep 20, 2016
1.900
1.900
1.840
1.840
1,900
-0.06(-3.16%)
Sep 19, 2016
1.930
1.930
1.850
1.900
15,000
+0.01(+0.53%)
Sep 16, 2016
1.900
1.900
1.890
1.890
1,701
+0.01(+0.53%)
Sep 15, 2016
1.810
1.880
1.810
1.880
3,300
+0.06(+3.30%)
Sep 14, 2016
1.840
1.880
1.750
1.820
3,600
+0.07(+4.00%)
Sep 13, 2016
1.890
1.890
1.750
1.750
48,400
-0.15(-7.89%)
Sep 12, 2016
1.900
1.900
1.900
1.900
5,500
-0.05(-2.56%)
Sep 09, 2016
2.000
2.000
1.840
1.950
19,400
+0.03(+1.56%)
Sep 08, 2016
1.740
1.920
1.740
1.920
328,000
+0.17(+9.71%)
Sep 07, 2016
1.720
1.750
1.720
1.750
26,800
+0.05(+2.94%)
Sep 06, 2016
1.750
1.750
1.650
1.700
45,000
+0.05(+3.03%)
Sep 02, 2016
1.650
1.650
1.650
0
-0.09(-5.17%)
Sep 01, 2016
1.750
1.770
1.710
1.740
8,900
+0.04(+2.35%)
Aug 30, 2016
1.700
1.700
1.700
0
-0.04(-2.30%)
Aug 29, 2016
1.760
1.770
1.740
1.740
1,125
-0.04(-2.25%)
Aug 26, 2016
1.750
1.780
1.750
1.780
37,200
+0.00(+0.00%)
Aug 25, 2016
1.730
1.780
1.730
1.780
8,300
+0.06(+3.49%)
Aug 24, 2016
1.690
1.720
1.650
1.720
35,100
-0.02(-1.15%)
Aug 23, 2016
1.700
1.740
1.700
1.740
3,020
+0.06(+3.57%)
Aug 22, 2016
1.650
1.700
1.630
1.680
3,200
+0.03(+1.82%)
Aug 19, 2016
1.720
1.720
1.650
1.650
24,800
-0.07(-4.07%)
Aug 18, 2016
1.680
1.740
1.680
1.720
10,800
+0.04(+2.38%)
Aug 17, 2016
1.660
1.680
1.660
1.680
1,100
+0.02(+1.20%)
Aug 16, 2016
1.690
1.690
1.660
1.660
5,100
-0.03(-1.78%)
Aug 15, 2016
1.620
1.690
1.620
1.690
1,055
+0.01(+0.60%)
Aug 12, 2016
1.650
1.700
1.650
1.680
10,060
+0.03(+1.82%)
Aug 11, 2016
1.720
1.720
1.650
1.650
32,100
-0.09(-5.17%)
Aug 10, 2016
1.750
1.750
1.700
1.740
19,825
-0.03(-1.69%)
Aug 09, 2016
1.700
1.780
1.700
1.770
4,600
+0.12(+7.27%)
Aug 08, 2016
1.600
1.650
1.600
1.650
22,700
-0.01(-0.60%)
Aug 05, 2016
1.660
1.660
1.660
1.660
200
+0.01(+0.61%)
Aug 04, 2016
1.650
1.650
1.600
1.650
13,800
-0.03(-1.79%)
Aug 03, 2016
1.600
1.680
1.600
1.680
43,850
+0.08(+5.00%)
Aug 02, 2016
1.570
1.630
1.570
1.600
26,920
+0.03(+1.91%)
Jul 29, 2016
1.570
1.570
1.570
0
+0.02(+1.29%)
Jul 27, 2016
1.550
1.550
1.550
0
+0.05(+3.33%)
Jul 26, 2016
1.640
1.640
1.460
1.500
81,000
-0.10(-6.25%)
Jul 25, 2016
1.550
1.640
1.550
1.600
3,750
+0.06(+3.90%)
Jul 22, 2016
1.660
1.660
1.540
1.540
13,260
+0.01(+0.65%)
Jul 21, 2016
1.630
1.630
1.510
1.530
49,800
-0.17(-10.00%)
Jul 20, 2016
1.600
1.700
1.600
1.700
12,625
+0.05(+3.03%)
Jul 18, 2016
1.650
1.650
1.650
0
-0.05(-2.94%)
Jul 15, 2016
1.700
1.700
1.670
1.700
28,800
+0.00(+0.00%)
Jul 14, 2016
1.740
1.740
1.700
1.700
1,500
+0.00(+0.00%)
Jul 13, 2016
1.800
1.800
1.700
1.700
7,341
-0.12(-6.85%)
Jul 12, 2016
1.850
1.850
1.825
1.825
13,000
+0.02(+1.39%)
Jul 11, 2016
1.640
1.850
1.640
1.800
5,655
+0.21(+13.21%)
Jul 08, 2016
1.570
1.590
1.570
1.590
14,530
+0.00(+0.00%)
Jul 07, 2016
1.560
1.590
1.560
1.590
16,700
+0.01(+0.63%)
Jul 05, 2016
1.580
1.580
1.580
1.580
100
-0.01(-0.63%)
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
.