Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ecosynthetix Inc (TSX: ECO )

4.450 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	4.350	4.450	4.350	4.450	12,379	+0.08(+1.83%)
Sep 30, 2024	4.220	4.420	4.220	4.370	180,121	+0.17(+4.05%)
Sep 27, 2024	4.200	4.200	4.120	4.200	14,450	+0.01(+0.24%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ecosynthetix Inc (TSX: ECO )

Historical Prices