Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ecosynthetix Inc (TSX: ECO ) 4.180 +0.110 (+2.70%) Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 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 (%) Nov 15, 2024 4.080 4.180 4.040 4.180 31,193 +0.11(+2.70%) Nov 14, 2024 4.020 4.080 3.960 4.070 22,500 -0.02(-0.49%) Nov 13, 2024 3.920 4.140 3.900 4.090 326,418 +0.17(+4.34%) Nov 12, 2024 4.010 4.010 3.890 3.920 23,668 -0.09(-2.24%) Nov 11, 2024 3.870 4.030 3.870 4.010 3,521 +0.00(+0.00%) Nov 08, 2024 4.030 4.070 4.010 4.010 5,344 +0.01(+0.25%) Nov 07, 2024 4.250 4.250 3.960 4.000 22,793 -0.28(-6.54%) Nov 06, 2024 4.230 4.280 4.050 4.280 5,408 +0.03(+0.71%) Nov 05, 2024 4.100 4.370 4.100 4.250 13,472 +0.15(+3.66%) Nov 04, 2024 4.080 4.130 4.050 4.100 9,930 +0.02(+0.49%) Nov 01, 2024 4.020 4.100 3.950 4.080 5,550 +0.06(+1.49%) Oct 31, 2024 4.110 4.110 4.020 4.020 7,637 -0.13(-3.13%) Oct 30, 2024 4.180 4.190 4.130 4.150 19,707 -0.05(-1.19%) Oct 29, 2024 4.290 4.290 4.120 4.200 17,475 -0.12(-2.78%) Oct 28, 2024 4.270 4.440 4.250 4.320 8,315 +0.03(+0.70%) Oct 25, 2024 4.250 4.290 4.200 4.290 5,200 +0.08(+1.90%) Oct 24, 2024 4.200 4.250 4.050 4.210 284,544 +0.04(+0.96%) Oct 23, 2024 4.210 4.250 4.170 4.170 7,893 -0.03(-0.71%) Oct 22, 2024 4.310 4.310 4.200 4.200 13,627 -0.13(-3.00%) Oct 21, 2024 4.170 4.430 4.170 4.330 8,612 -0.07(-1.59%) Oct 18, 2024 4.390 4.440 4.290 4.400 7,500 -0.01(-0.23%) Oct 17, 2024 4.360 4.410 4.360 4.410 8,501 -0.05(-1.12%) Oct 16, 2024 4.500 4.500 4.450 4.460 1,203 -0.07(-1.55%) Oct 15, 2024 4.660 4.700 4.530 4.530 8,156 -0.12(-2.58%) Oct 11, 2024 4.650 0 -0.04(-0.85%) Oct 10, 2024 4.750 4.750 4.610 4.690 4,800 -0.03(-0.64%) Oct 09, 2024 4.700 4.740 4.650 4.720 7,511 +0.00(+0.00%) Oct 08, 2024 4.670 4.720 4.580 4.720 3,900 -0.01(-0.21%) Oct 07, 2024 4.620 4.750 4.610 4.730 31,333 +0.13(+2.83%) Oct 04, 2024 4.430 4.650 4.420 4.600 50,080 +0.17(+3.84%) Oct 03, 2024 4.420 4.480 4.420 4.430 3,013 -0.04(-0.89%) Oct 02, 2024 4.470 4.470 4.450 4.470 2,920 +0.02(+0.45%) Oct 01, 2024 4.350 4.450 4.350 4.450 12,379 +0.08(+1.83%) Sep 30, 2024 4.220 4.420 4.220 4.370 180,121 +0.17(+4.05%) Sep 27, 2024 4.200 4.200 4.120 4.200 14,450 +0.01(+0.24%) Sep 26, 2024 4.200 4.210 4.190 4.190 5,302 +0.01(+0.24%) Sep 25, 2024 4.270 4.270 4.170 4.180 7,901 -0.11(-2.56%) Sep 24, 2024 4.360 4.380 4.270 4.290 10,077 -0.04(-0.92%) Sep 23, 2024 4.290 4.360 4.220 4.330 47,007 +0.04(+0.93%) Sep 20, 2024 4.330 4.350 4.220 4.290 19,126 -0.04(-0.92%) Sep 19, 2024 4.370 4.400 4.280 4.330 39,294 +0.00(+0.00%) Sep 18, 2024 4.350 4.400 4.270 4.330 25,310 -0.05(-1.14%) Sep 17, 2024 4.350 4.480 4.350 4.380 29,330 -0.05(-1.13%) Sep 16, 2024 4.420 4.500 4.350 4.430 142,525 +0.09(+2.07%) Sep 13, 2024 4.150 4.390 4.150 4.340 408,000 +0.21(+5.08%) Sep 12, 2024 4.120 4.180 4.050 4.130 665,040 +0.04(+0.98%) Sep 11, 2024 4.020 4.150 4.020 4.090 524,020 +0.04(+0.99%) Sep 10, 2024 4.030 4.060 4.010 4.050 3,938 +0.06(+1.50%) Sep 09, 2024 3.910 4.040 3.910 3.990 41,126 +0.09(+2.31%) Sep 06, 2024 3.930 4.030 3.870 3.900 6,600 -0.01(-0.26%) Sep 05, 2024 3.970 3.970 3.810 3.910 12,600 -0.08(-2.01%) Sep 04, 2024 4.030 4.040 3.820 3.990 18,209 -0.04(-0.99%) 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.
