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
0.04 1.54% 2.63 2.63 2.63 2.63 2.59 14:49:20
more quote information »

ECO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.572.652.572.5921,6400.062.33%
1 Month2.682.772.522.6223,362-0.05-1.87%
3 Months2.712.922.412.7047,338-0.08-2.95%
6 Months2.963.092.412.8054,609-0.33-11.15%
1 Year1.993.451.952.6896,6180.6432.16%
3 Years2.243.451.522.4065,4790.3917.41%
5 Years1.173.451.032.1461,3731.46124.79%

ECO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 2.60 0.03 1.17% 2.57 2.61 2.57 47,946
Feb 18 2020 2.57 -0.01 -0.39% 2.58 2.58 2.57 15,575
Feb 18 2020 2.58 0.00 0.0% 2.58 2.58 2.58 0
Feb 14 2020 2.58 0.00 0.0% 2.57 2.59 2.57 1,400
Feb 13 2020 2.58 -0.04 -1.53% 2.55 2.58 2.55 58,550
Feb 11 2020 2.62 -0.04 -1.5% 2.65 2.66 2.62 19,000
Feb 11 2020 2.66 0.00 0.0% 2.66 2.66 2.66 0
Feb 10 2020 2.66 -0.03 -1.12% 2.73 2.75 2.65 26,567
Feb 07 2020 2.69 0.10 3.86% 2.52 2.77 2.52 35,497
Feb 06 2020 2.59 0.00 0.0% 2.54 2.62 2.54 24,200
Feb 05 2020 2.59 -0.04 -1.52% 2.61 2.62 2.59 5,700
Feb 04 2020 2.63 0.09 3.54% 2.60 2.63 2.59 17,030
Feb 03 2020 2.54 -0.02 -0.78% 2.56 2.57 2.54 4,300
Jan 31 2020 2.56 -0.02 -0.78% 2.61 2.65 2.56 8,400
Jan 30 2020 2.58 -0.03 -1.15% 2.54 2.67 2.54 17,457
Jan 30 2020 2.61 0.00 0.0% 2.61 2.61 2.61 0
Jan 29 2020 2.61 -0.06 -2.25% 2.64 2.67 2.61 53,200
Jan 28 2020 2.67 0.05 1.91% 2.70 2.70 2.62 9,648
Jan 28 2020 2.62 0.00 0.0% 2.62 2.62 2.62 0
Jan 27 2020 2.62 -0.09 -3.32% 2.69 2.69 2.59 31,057
Jan 24 2020 2.71 -0.02 -0.73% 2.68 2.71 2.66 21,631
Jan 23 2020 2.73 0.05 1.87% 2.66 2.75 2.66 28,312
Jan 22 2020 2.68 -0.02 -0.74% 2.75 2.75 2.66 19,800
Jan 21 2020 2.70 0.06 2.27% 2.66 2.81 2.66 63,744
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.