Ecosynthetix Inc (PK) (ECSNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.33236151603 | 3.43 | 3.43 | 3.35 | 902 | 3.35 | CS |
| 4 | 0.26 | 8.4142394822 | 3.09 | 3.43 | 2.98 | 1667 | 3.04892043 | CS |
| 12 | 0.56 | 20.0716845878 | 2.79 | 3.43 | 2.79 | 1452 | 2.97026037 | CS |
| 26 | 0.36 | 12.0401337793 | 2.99 | 3.88 | 2.79 | 954 | 3.04911443 | CS |
| 52 | -0.28 | -7.71349862259 | 3.63 | 3.88 | 2.79 | 656 | 3.15703422 | CS |
| 156 | -0.85 | -20.2380952381 | 4.2 | 5.275 | 1.84 | 1071 | 3.2378377 | CS |
| 260 | 1.56 | 87.1508379888 | 1.79 | 5.275 | 1 | 1334 | 3.17856382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740695280 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1740608880 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1740522480 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1740436080 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1740176880 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1740090480 | 3.35 | 0.37 | 12.42 | 3.43 | 3.43 | 3.35 | 902 |
| 1740003600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1739917200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1739571600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1739485200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1739398800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1739312400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1739226000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1738966800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1738880400 | 2.98 | -0.11 | -3.56 | 3.1126 | 3.1126 | 2.98 | 4000 |
| 1738794000 | 3.09 | 0.17 | 5.82 | 3.09 | 3.09 | 3.09 | 100 |
| 1738707840 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738621440 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738362240 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738275840 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738189440 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738103040 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738016640 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737757440 | 2.92 | 0.13 | 4.66 | 2.92 | 2.92 | 2.92 | 103 |
| 1737670920 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737584520 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737498120 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737152520 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737066120 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1736979720 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1736893320 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1736806920 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1736547720 | 2.79 | -1.09 | -28.09 | 2.79 | 2.79 | 2.79 | 2154 |
| 1736346600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1736260200 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1736173800 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735914600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735828200 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735655400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735569000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735309800 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735223400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1735050600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734964200 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734705000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734618600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734532200 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734445800 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734359400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734100200 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734013800 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733927400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733841000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733754600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733495400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733409000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733322600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733236200 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733149800 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1732890600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
