EcoSynthetix Historical Data - ECO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
EcoSynthetix Inc ECO Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 1.46% 2.08 2.06 2.10 2.06 2.05 11:02:18
more quote information »

ECO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.802.101.741.9345,0430.2815.56%
1 Month1.922.101.741.9136,8110.168.33%
3 Months2.472.551.471.9070,399-0.39-15.79%
6 Months2.712.921.472.2459,346-0.63-23.25%
1 Year2.513.451.472.7077,086-0.43-17.13%
3 Years2.503.451.472.3568,220-0.42-16.8%
5 Years1.183.451.032.1363,7980.9076.27%

ECO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 2.05 0.16 8.47% 1.90 2.05 1.90 87,810
May 25 2020 1.89 0.04 2.16% 1.87 1.90 1.87 33,225
May 22 2020 1.85 0.00 0.0% 1.86 1.86 1.84 42,000
May 21 2020 1.85 0.00 0.0% 1.85 1.85 1.82 19,300
May 20 2020 1.85 0.05 2.78% 1.80 1.85 1.74 42,881
May 19 2020 1.80 -0.02 -1.1% 1.83 1.83 1.80 35,100
May 15 2020 1.82 -0.02 -1.09% 1.83 1.83 1.82 6,500
May 14 2020 1.84 0.04 2.22% 1.83 1.85 1.82 14,000
May 13 2020 1.80 -0.07 -3.74% 1.85 1.85 1.80 31,100
May 12 2020 1.87 -0.02 -1.06% 1.89 1.89 1.87 14,300
May 11 2020 1.89 -0.06 -3.08% 1.90 1.90 1.88 24,630
May 08 2020 1.95 0.00 0.0% 1.98 1.98 1.90 110,030
May 07 2020 1.95 0.03 1.56% 1.95 2.05 1.95 57,064
May 06 2020 1.92 0.04 2.13% 1.91 1.92 1.90 27,188
May 05 2020 1.88 0.04 2.17% 1.90 1.94 1.86 23,770
May 04 2020 1.84 -0.05 -2.65% 1.86 1.88 1.84 28,010
May 01 2020 1.89 -0.01 -0.53% 1.90 1.91 1.88 20,310
Apr 30 2020 1.90 -0.01 -0.52% 1.90 1.92 1.89 32,600
Apr 29 2020 1.91 0.00 0.0% 1.92 1.94 1.91 49,600
Apr 28 2020 1.91 0.00 0.0% 1.91 1.91 1.85 332,630
Apr 27 2020 1.91 0.03 1.6% 1.89 1.93 1.88 38,600
See More Historical Prices »


Your Recent History
TSX
ECO
EcoSynthet..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.