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
)
4.760
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
4.780
4.780
4.760
4.760
2,181
+0.00(+0.00%)
Apr 25, 2024
4.640
4.800
4.640
4.760
6,700
+0.09(+1.93%)
Apr 24, 2024
4.630
4.690
4.530
4.670
10,700
+0.04(+0.86%)
Apr 23, 2024
4.560
4.660
4.560
4.630
900
+0.08(+1.76%)
Apr 22, 2024
4.580
4.620
4.540
4.550
11,355
-0.05(-1.09%)
Apr 19, 2024
4.630
4.630
4.600
4.600
3,301
-0.04(-0.86%)
Apr 18, 2024
4.760
4.760
4.620
4.640
10,195
-0.16(-3.33%)
Apr 17, 2024
4.810
4.840
4.780
4.800
4,323
-0.03(-0.62%)
Apr 16, 2024
4.820
4.870
4.820
4.830
3,002
-0.04(-0.82%)
Apr 15, 2024
4.780
4.900
4.730
4.870
16,201
+0.07(+1.46%)
Apr 12, 2024
4.910
4.910
4.700
4.800
14,308
-0.18(-3.61%)
Apr 11, 2024
4.980
4.980
4.980
4.980
100
-0.02(-0.40%)
Apr 10, 2024
4.950
5.000
4.940
5.000
800
+0.07(+1.42%)
Apr 09, 2024
4.970
5.010
4.890
4.930
5,000
-0.08(-1.60%)
Apr 08, 2024
4.930
5.040
4.900
5.010
7,840
+0.06(+1.21%)
Apr 05, 2024
4.920
5.060
4.890
4.950
18,154
-0.03(-0.60%)
Apr 04, 2024
5.020
5.090
4.950
4.980
6,547
-0.06(-1.19%)
Apr 03, 2024
5.000
5.080
5.000
5.040
3,700
-0.05(-0.98%)
Apr 02, 2024
5.140
5.160
5.090
5.090
2,091
-0.13(-2.49%)
Apr 01, 2024
5.200
5.220
5.170
5.220
97,154
+0.04(+0.77%)
Mar 28, 2024
5.180
0
+0.14(+2.78%)
Mar 27, 2024
5.080
5.200
5.010
5.040
13,990
+0.02(+0.40%)
Mar 26, 2024
5.020
5.220
4.960
5.020
13,060
+0.00(+0.00%)
Mar 25, 2024
4.890
5.140
4.890
5.020
31,769
+0.13(+2.66%)
Mar 22, 2024
4.710
4.910
4.710
4.890
18,775
+0.12(+2.52%)
Mar 21, 2024
4.520
4.780
4.450
4.770
56,449
+0.25(+5.53%)
Mar 20, 2024
4.360
4.550
4.360
4.520
3,100
+0.09(+2.03%)
Mar 19, 2024
4.390
4.500
4.350
4.430
10,165
+0.04(+0.91%)
Mar 18, 2024
4.500
4.500
4.250
4.390
46,624
+0.05(+1.15%)
Mar 15, 2024
4.690
4.690
4.340
4.340
14,258
-0.17(-3.77%)
Mar 14, 2024
4.620
4.660
4.480
4.510
22,128
-0.09(-1.96%)
Mar 13, 2024
4.700
4.720
4.600
4.600
11,800
-0.05(-1.08%)
Mar 12, 2024
4.530
4.690
4.450
4.650
9,865
+0.00(+0.00%)
Mar 11, 2024
4.770
4.840
4.650
4.650
139,335
-0.13(-2.72%)
Mar 08, 2024
4.760
4.800
4.760
4.780
32,142
+0.01(+0.21%)
Mar 07, 2024
4.800
4.800
4.770
4.770
30,560
-0.03(-0.63%)
Mar 06, 2024
4.800
4.870
4.770
4.800
22,141
+0.05(+1.05%)
Mar 05, 2024
4.770
4.830
4.750
4.750
46,179
-0.19(-3.85%)
Mar 04, 2024
5.060
5.180
4.940
4.940
24,702
-0.08(-1.59%)
Mar 01, 2024
4.780
5.080
4.640
5.020
577,270
+0.29(+6.13%)
Feb 29, 2024
4.690
5.000
4.690
4.730
102,008
-0.02(-0.42%)
Feb 28, 2024
5.010
5.150
4.630
4.750
42,528
-0.51(-9.70%)
Feb 27, 2024
5.440
5.440
5.200
5.260
12,032
-0.18(-3.31%)
Feb 26, 2024
5.210
5.440
5.210
5.440
9,166
+0.27(+5.22%)
Feb 23, 2024
5.580
5.620
5.030
5.170
27,799
-0.54(-9.46%)
Feb 22, 2024
5.650
5.710
5.550
5.710
4,515
+0.08(+1.42%)
Feb 21, 2024
5.680
5.700
5.550
5.630
3,943
+0.08(+1.44%)
Feb 20, 2024
5.690
5.690
5.390
5.550
15,646
-0.05(-0.89%)
Feb 16, 2024
5.600
0
+0.18(+3.32%)
Feb 15, 2024
5.540
5.770
5.420
5.420
59,312
-0.13(-2.34%)
Feb 14, 2024
5.470
5.550
5.470
5.550
7,590
+0.08(+1.46%)
Feb 13, 2024
5.610
5.650
5.410
5.470
19,748
-0.14(-2.50%)
Feb 12, 2024
5.550
5.750
5.550
5.610
33,531
+0.07(+1.26%)
Feb 09, 2024
5.520
5.620
5.510
5.540
13,680
+0.04(+0.73%)
Feb 08, 2024
5.520
5.520
5.470
5.500
21,100
-0.02(-0.36%)
Feb 07, 2024
5.470
5.520
5.470
5.520
19,464
-0.02(-0.36%)
Feb 06, 2024
5.520
5.560
5.430
5.540
372,177
+0.02(+0.36%)
Feb 05, 2024
5.590
5.600
5.440
5.520
721,126
-0.06(-1.08%)
Feb 02, 2024
5.360
5.580
5.200
5.580
391,108
+0.25(+4.69%)
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
.