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
)
4.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 14, 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 (%)
Aug 14, 2024
4.130
4.150
4.090
4.090
8,051
-0.03(-0.73%)
Aug 13, 2024
4.100
4.120
4.080
4.120
5,742
+0.00(+0.00%)
Aug 12, 2024
4.150
4.150
4.120
4.120
3,840
-0.05(-1.20%)
Aug 09, 2024
4.080
4.170
4.060
4.170
6,802
+0.10(+2.46%)
Aug 08, 2024
4.080
4.130
3.970
4.070
8,952
-0.02(-0.49%)
Aug 07, 2024
4.120
4.170
4.090
4.090
2,213
-0.05(-1.21%)
Aug 06, 2024
4.160
4.160
4.110
4.140
10,933
-0.02(-0.48%)
Aug 02, 2024
4.160
0
-0.12(-2.80%)
Aug 01, 2024
4.250
4.350
4.250
4.280
8,000
+0.03(+0.71%)
Jul 31, 2024
4.180
4.350
4.170
4.250
376,412
+0.06(+1.43%)
Jul 30, 2024
4.210
4.230
4.150
4.190
6,347
+0.02(+0.48%)
Jul 29, 2024
4.200
4.260
4.150
4.170
14,859
-0.03(-0.71%)
Jul 26, 2024
4.240
4.260
4.200
4.200
7,700
-0.01(-0.24%)
Jul 25, 2024
4.240
4.290
4.210
4.210
3,900
-0.02(-0.47%)
Jul 24, 2024
4.290
4.350
4.230
4.230
36,406
-0.04(-0.94%)
Jul 23, 2024
4.300
4.310
4.270
4.270
1,100
+0.01(+0.23%)
Jul 22, 2024
4.290
4.430
4.260
4.260
6,500
-0.04(-0.93%)
Jul 19, 2024
4.240
4.300
4.220
4.300
63,374
+0.06(+1.42%)
Jul 18, 2024
4.320
4.320
4.240
4.240
3,200
-0.10(-2.30%)
Jul 17, 2024
4.240
4.400
4.240
4.340
5,900
+0.08(+1.88%)
Jul 16, 2024
4.200
4.340
4.200
4.260
6,100
+0.06(+1.43%)
Jul 15, 2024
4.150
4.270
4.150
4.200
12,211
+0.03(+0.72%)
Jul 12, 2024
4.210
4.220
4.120
4.170
17,400
-0.09(-2.11%)
Jul 11, 2024
4.260
4.260
4.110
4.260
13,520
-0.04(-0.93%)
Jul 10, 2024
4.260
4.350
4.240
4.300
42,881
-0.07(-1.60%)
Jul 09, 2024
4.420
4.510
4.370
4.370
14,855
-0.09(-2.02%)
Jul 08, 2024
4.520
4.520
4.400
4.460
20,800
-0.06(-1.33%)
Jul 05, 2024
4.470
4.710
4.450
4.520
24,235
-0.18(-3.83%)
Jul 04, 2024
4.530
4.700
4.500
4.700
6,650
+0.17(+3.75%)
Jul 03, 2024
4.540
4.550
4.490
4.530
6,208
+0.01(+0.22%)
Jul 02, 2024
4.460
4.520
4.460
4.520
8,700
+0.05(+1.12%)
Jun 28, 2024
4.470
0
-0.01(-0.22%)
Jun 27, 2024
4.540
4.550
4.440
4.480
16,605
-0.03(-0.67%)
Jun 26, 2024
4.610
4.700
4.460
4.510
19,401
-0.16(-3.43%)
Jun 25, 2024
4.590
4.700
4.590
4.670
8,801
+0.03(+0.65%)
Jun 24, 2024
4.560
4.700
4.490
4.640
21,145
+0.06(+1.31%)
Jun 21, 2024
4.610
4.610
4.570
4.580
13,612
-0.05(-1.08%)
Jun 20, 2024
4.690
4.690
4.570
4.630
13,800
-0.08(-1.70%)
Jun 19, 2024
4.700
4.830
4.700
4.710
5,402
+0.01(+0.21%)
Jun 18, 2024
4.620
4.700
4.520
4.700
22,700
+0.06(+1.29%)
Jun 17, 2024
4.510
4.640
4.510
4.640
142,340
+0.08(+1.75%)
Jun 14, 2024
4.650
4.680
4.550
4.560
111,500
-0.14(-2.98%)
Jun 13, 2024
4.800
4.850
4.690
4.700
44,806
-0.11(-2.29%)
Jun 12, 2024
4.490
4.850
4.490
4.810
21,500
+0.31(+6.89%)
Jun 11, 2024
4.600
4.690
4.500
4.500
87,600
-0.05(-1.10%)
Jun 10, 2024
4.500
4.610
4.480
4.550
6,002
+0.05(+1.11%)
Jun 07, 2024
4.540
4.600
4.470
4.500
17,625
-0.10(-2.17%)
Jun 06, 2024
4.560
4.610
4.560
4.600
4,500
+0.02(+0.44%)
Jun 05, 2024
4.560
4.590
4.500
4.580
34,008
+0.03(+0.66%)
Jun 04, 2024
4.400
4.620
4.400
4.550
217,243
+0.20(+4.60%)
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
.