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, 2022
4.050
4.050
4.030
4.030
3,700
+0.01(+0.25%)
Sep 29, 2022
4.180
4.190
3.950
4.020
5,916
-0.12(-2.90%)
Sep 28, 2022
4.060
4.160
4.000
4.140
6,600
+0.08(+1.97%)
Sep 27, 2022
3.900
4.070
3.900
4.060
178,269
+0.09(+2.27%)
Sep 26, 2022
3.850
3.990
3.850
3.970
21,313
+0.09(+2.32%)
Sep 23, 2022
4.100
4.100
3.850
3.880
22,602
-0.25(-6.05%)
Sep 22, 2022
4.260
4.440
4.130
4.130
10,226
-0.14(-3.28%)
Sep 21, 2022
4.110
4.310
4.110
4.270
28,759
+0.21(+5.17%)
Sep 20, 2022
4.030
4.150
4.030
4.060
5,300
+0.10(+2.53%)
Sep 19, 2022
3.960
3.960
3.890
3.960
29,640
+0.00(+0.00%)
Sep 16, 2022
4.120
4.120
3.960
3.960
29,658
-0.21(-5.04%)
Sep 15, 2022
4.170
4.260
4.120
4.170
3,200
+0.02(+0.48%)
Sep 14, 2022
4.250
4.270
4.040
4.150
24,170
-0.12(-2.81%)
Sep 13, 2022
4.280
4.400
4.020
4.270
90,606
-0.18(-4.04%)
Sep 12, 2022
4.250
4.450
4.210
4.450
16,400
+0.23(+5.45%)
Sep 09, 2022
4.280
4.400
4.220
4.220
17,261
-0.05(-1.17%)
Sep 08, 2022
4.160
4.340
4.160
4.270
7,250
+0.11(+2.64%)
Sep 07, 2022
4.000
4.250
4.000
4.160
35,466
+0.13(+3.23%)
Sep 06, 2022
4.170
4.170
4.000
4.030
38,647
-0.21(-4.95%)
Sep 02, 2022
4.240
0
+0.14(+3.41%)
Sep 01, 2022
4.250
4.250
4.070
4.100
96,823
-0.14(-3.30%)
Aug 31, 2022
4.180
4.270
4.180
4.240
20,350
-0.04(-0.93%)
Aug 30, 2022
4.170
4.280
4.100
4.280
20,557
+0.12(+2.88%)
Aug 29, 2022
4.310
4.330
4.060
4.160
61,257
-0.19(-4.37%)
Aug 26, 2022
4.350
4.350
4.350
4.350
631
+0.00(+0.00%)
Aug 25, 2022
4.310
4.440
4.310
4.350
5,350
+0.05(+1.16%)
Aug 24, 2022
4.310
4.350
4.300
4.300
15,960
-0.05(-1.15%)
Aug 23, 2022
4.340
4.500
4.340
4.350
17,852
+0.03(+0.69%)
Aug 22, 2022
4.440
4.500
4.320
4.320
24,188
-0.16(-3.57%)
Aug 19, 2022
4.540
4.540
4.480
4.480
400
-0.08(-1.75%)
Aug 18, 2022
4.630
4.630
4.540
4.560
1,325
-0.04(-0.87%)
Aug 17, 2022
4.730
4.730
4.600
4.600
13,300
-0.08(-1.71%)
Aug 16, 2022
4.700
4.780
4.650
4.680
86,400
-0.02(-0.43%)
Aug 15, 2022
4.790
4.790
4.560
4.700
24,500
-0.10(-2.08%)
Aug 12, 2022
4.850
4.900
4.520
4.800
125,145
-0.10(-2.04%)
Aug 11, 2022
4.860
4.900
4.710
4.900
13,224
+0.16(+3.38%)
Aug 10, 2022
4.960
5.040
4.720
4.740
19,235
-0.16(-3.27%)
Aug 09, 2022
4.870
5.250
4.750
4.900
73,335
-0.05(-1.01%)
Aug 08, 2022
4.540
4.950
4.500
4.950
234,258
+0.35(+7.61%)
Aug 05, 2022
4.550
4.710
4.250
4.600
152,739
+0.01(+0.22%)
Aug 04, 2022
4.290
4.680
4.290
4.590
52,258
+0.34(+8.00%)
Aug 03, 2022
4.000
4.270
4.000
4.250
184,747
+0.26(+6.52%)
Aug 02, 2022
4.000
4.000
3.950
3.990
2,936
+0.00(+0.00%)
Jul 29, 2022
3.990
0
+0.02(+0.50%)
Jul 28, 2022
4.000
4.000
3.950
3.970
4,695
-0.03(-0.75%)
Jul 27, 2022
3.920
4.110
3.750
4.000
23,588
+0.10(+2.56%)
Jul 26, 2022
3.950
3.980
3.900
3.900
22,624
-0.05(-1.27%)
Jul 25, 2022
3.980
4.000
3.950
3.950
11,111
-0.02(-0.50%)
Jul 22, 2022
4.050
4.080
3.970
3.970
34,542
-0.06(-1.49%)
Jul 21, 2022
4.090
4.110
4.010
4.030
17,250
-0.07(-1.71%)
Jul 20, 2022
4.220
4.220
4.100
4.100
19,421
-0.07(-1.68%)
Jul 19, 2022
4.200
4.270
4.150
4.170
20,358
+0.12(+2.96%)
Jul 18, 2022
4.300
4.330
4.010
4.050
34,444
-0.20(-4.71%)
Jul 15, 2022
4.210
4.450
4.190
4.250
18,516
+0.09(+2.16%)
Jul 14, 2022
4.240
4.250
4.160
4.160
11,445
-0.05(-1.19%)
Jul 13, 2022
4.300
4.320
4.100
4.210
19,563
-0.09(-2.09%)
Jul 12, 2022
4.620
4.620
4.300
4.300
2,740
-0.05(-1.15%)
Jul 11, 2022
4.770
4.770
4.350
4.350
6,614
-0.08(-1.81%)
Jul 08, 2022
4.570
4.570
4.320
4.430
10,438
-0.15(-3.28%)
Jul 07, 2022
4.470
4.710
4.470
4.580
6,926
+0.17(+3.85%)
Jul 06, 2022
4.400
4.500
4.240
4.410
33,417
+0.00(+0.00%)
Jul 05, 2022
4.530
4.530
4.380
4.410
5,144
-0.13(-2.86%)
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
.