EcoSynthetix Historical Data - ECO

Best deals to access real time data!
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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 High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.36% 2.79 2.83 2.76 2.79 2.80 16:16:21
more quote information »

ECO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.782.922.762.8124,4290.010.36%
1 Month2.752.922.512.7868,8820.041.45%
3 Months2.923.062.512.8253,054-0.13-4.45%
6 Months2.643.452.513.0093,7530.155.68%
1 Year1.973.451.732.5897,8430.8241.62%
3 Years2.403.451.522.3864,8440.3916.25%
5 Years1.193.451.032.0961,6811.60134.45%

ECO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 2.79 -0.01 -0.36% 2.79 2.83 2.76 11,246
Dec 12 2019 2.80 0.04 1.45% 2.77 2.82 2.77 1,808
Dec 11 2019 2.76 -0.02 -0.72% 2.87 2.87 2.76 5,476
Dec 10 2019 2.78 -0.02 -0.71% 2.78 2.79 2.76 32,271
Dec 09 2019 2.80 -0.04 -1.41% 2.81 2.82 2.78 32,512
Dec 06 2019 2.84 0.07 2.53% 2.78 2.92 2.78 50,076
Dec 05 2019 2.77 -0.01 -0.36% 2.75 2.79 2.75 98,800
Dec 04 2019 2.78 0.02 0.72% 2.77 2.78 2.77 12,492
Dec 03 2019 2.76 -0.01 -0.36% 2.68 2.77 2.68 10,645
Dec 03 2019 2.77 0.00 0.0% 2.77 2.77 2.77 0
Dec 02 2019 2.77 0.00 0.0% 2.76 2.77 2.74 13,152
Nov 29 2019 2.77 0.00 0.0% 2.77 2.77 2.73 16,550
Nov 28 2019 2.77 -0.03 -1.07% 2.71 2.78 2.71 13,729
Nov 28 2019 2.80 0.00 0.0% 2.80 2.80 2.80 0
Nov 27 2019 2.80 0.03 1.08% 2.71 2.80 2.71 282,370
Nov 26 2019 2.77 -0.03 -1.07% 2.68 2.79 2.68 25,719
Nov 25 2019 2.80 0.01 0.36% 2.79 2.83 2.79 329,661
Nov 22 2019 2.79 -0.01 -0.36% 2.75 2.80 2.74 77,153
Nov 21 2019 2.80 0.09 3.32% 2.70 2.80 2.68 230,365
Nov 20 2019 2.71 0.11 4.23% 2.61 2.76 2.61 14,310
Nov 19 2019 2.60 -0.06 -2.26% 2.65 2.66 2.51 96,372
Nov 18 2019 2.66 -0.03 -1.12% 2.66 2.67 2.65 7,000
Nov 15 2019 2.69 -0.09 -3.24% 2.75 2.75 2.60 27,182
Nov 14 2019 2.78 -0.02 -0.71% 2.78 2.78 2.73 12,210
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.