Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.190 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 4.200 4.210 4.190 4.190 5,302 +0.01(+0.24%)
Sep 25, 2024 4.270 4.270 4.170 4.180 7,901 -0.11(-2.56%)
Sep 24, 2024 4.360 4.380 4.270 4.290 10,077 -0.04(-0.92%)
Sep 23, 2024 4.290 4.360 4.220 4.330 47,007 +0.04(+0.93%)
Sep 20, 2024 4.330 4.350 4.220 4.290 19,126 -0.04(-0.92%)
Sep 19, 2024 4.370 4.400 4.280 4.330 39,294 +0.00(+0.00%)
Sep 18, 2024 4.350 4.400 4.270 4.330 25,310 -0.05(-1.14%)
Sep 17, 2024 4.350 4.480 4.350 4.380 29,330 -0.05(-1.13%)
Sep 16, 2024 4.420 4.500 4.350 4.430 142,525 +0.09(+2.07%)
Sep 13, 2024 4.150 4.390 4.150 4.340 408,000 +0.21(+5.08%)
Sep 12, 2024 4.120 4.180 4.050 4.130 665,040 +0.04(+0.98%)
Sep 11, 2024 4.020 4.150 4.020 4.090 524,020 +0.04(+0.99%)
Sep 10, 2024 4.030 4.060 4.010 4.050 3,938 +0.06(+1.50%)
Sep 09, 2024 3.910 4.040 3.910 3.990 41,126 +0.09(+2.31%)
Sep 06, 2024 3.930 4.030 3.870 3.900 6,600 -0.01(-0.26%)
Sep 05, 2024 3.970 3.970 3.810 3.910 12,600 -0.08(-2.01%)
Sep 04, 2024 4.030 4.040 3.820 3.990 18,209 -0.04(-0.99%)
Sep 03, 2024 4.050 4.090 4.030 4.030 3,626 +0.01(+0.25%)
Aug 30, 2024 4.020 0 -0.01(-0.25%)
Aug 29, 2024 4.040 4.060 3.950 4.030 6,208 +0.03(+0.75%)
Aug 28, 2024 4.000 4.000 3.990 4.000 8,904 -0.01(-0.25%)
Aug 27, 2024 4.040 4.040 4.000 4.010 28,331 +0.00(+0.00%)
Aug 26, 2024 4.090 4.090 3.990 4.010 17,400 -0.05(-1.23%)
Aug 23, 2024 4.010 4.060 4.000 4.060 2,502 +0.03(+0.74%)
Aug 22, 2024 4.070 4.080 4.010 4.030 4,741 -0.02(-0.49%)
Aug 21, 2024 4.030 4.080 4.030 4.050 2,898 +0.02(+0.50%)
Aug 20, 2024 4.180 4.200 4.000 4.030 16,409 -0.01(-0.25%)
Aug 19, 2024 4.080 4.080 4.040 4.040 901 -0.05(-1.22%)
Aug 16, 2024 4.100 4.110 4.090 4.090 3,800 +0.03(+0.74%)
Aug 15, 2024 4.130 4.130 4.060 4.060 18,525 -0.03(-0.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.