Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ecosynthetix Inc (TSX: ECO )

4.560 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2023 2.960 2.970 2.890 2.900 35,067 -0.08(-2.68%)
May 30, 2023 3.010 3.010 2.980 2.980 11,853 -0.02(-0.67%)
May 29, 2023 3.000 3.010 3.000 3.000 10,400 +0.00(+0.00%)
May 26, 2023 3.010 3.010 3.000 3.000 700 -0.01(-0.33%)
May 25, 2023 3.090 3.100 2.970 3.010 49,350 -0.01(-0.33%)
May 24, 2023 2.890 3.100 2.850 3.020 30,868 +0.21(+7.47%)
May 23, 2023 2.580 2.830 2.580 2.810 2,219,200 +0.22(+8.49%)
May 19, 2023 2.590 0 -0.11(-4.07%)
May 18, 2023 2.710 2.720 2.650 2.700 318,900 -0.06(-2.17%)
May 17, 2023 2.670 2.800 2.670 2.760 25,085 +0.06(+2.22%)
May 16, 2023 2.660 2.740 2.660 2.700 45,400 -0.02(-0.74%)
May 15, 2023 2.670 2.800 2.670 2.720 31,980 -0.04(-1.45%)
May 12, 2023 2.830 2.830 2.760 2.760 15,185 -0.09(-3.16%)
May 11, 2023 2.880 2.880 2.830 2.850 23,014 -0.05(-1.72%)
May 10, 2023 2.910 2.910 2.900 2.900 15,200 +0.00(+0.00%)
May 09, 2023 2.920 2.920 2.900 2.900 26,500 -0.02(-0.68%)
May 08, 2023 2.920 2.950 2.900 2.920 10,766 -0.04(-1.35%)
May 05, 2023 2.940 2.960 2.920 2.960 1,903 -0.01(-0.34%)
May 04, 2023 3.000 3.000 2.930 2.970 20,514 -0.08(-2.62%)
May 03, 2023 3.070 3.090 2.950 3.050 41,647 +0.03(+0.99%)
May 02, 2023 3.100 3.100 2.940 3.020 208,467 -0.08(-2.58%)
May 01, 2023 3.060 3.250 3.060 3.100 47,300 +0.08(+2.65%)
Apr 28, 2023 3.040 3.060 3.020 3.020 1,600 +0.02(+0.67%)
Apr 27, 2023 3.000 3.040 3.000 3.000 25,693 +0.00(+0.00%)
Apr 26, 2023 2.990 3.020 2.990 3.000 21,900 +0.01(+0.33%)
Apr 25, 2023 3.040 3.040 2.920 2.990 25,614 -0.05(-1.64%)
Apr 24, 2023 3.100 3.100 3.020 3.040 9,070 -0.08(-2.56%)
Apr 21, 2023 3.170 3.170 3.100 3.120 9,600 -0.03(-0.95%)
Apr 20, 2023 3.170 3.170 3.120 3.150 33,800 -0.02(-0.63%)
Apr 19, 2023 3.270 3.440 3.170 3.170 35,341 -0.14(-4.23%)
Apr 18, 2023 3.200 3.380 3.200 3.310 23,462 +0.07(+2.16%)
Apr 17, 2023 3.210 3.240 3.200 3.240 7,860 -0.01(-0.31%)
Apr 14, 2023 3.190 3.250 3.190 3.250 10,800 +0.08(+2.52%)
Apr 13, 2023 3.270 3.280 3.100 3.170 51,020 -0.06(-1.86%)
Apr 12, 2023 3.380 3.390 3.210 3.230 35,536 -0.16(-4.72%)
Apr 11, 2023 3.500 3.500 3.360 3.390 61,447 -0.06(-1.74%)
Apr 10, 2023 3.530 3.530 3.450 3.450 8,701 -0.10(-2.82%)
Apr 06, 2023 3.550 0 +0.07(+2.01%)
Apr 05, 2023 3.460 3.490 3.430 3.480 11,434 +0.00(+0.00%)
Apr 04, 2023 3.490 3.530 3.450 3.480 50,360 +0.02(+0.58%)
Apr 03, 2023 3.500 3.500 3.460 3.460 2,500 -0.04(-1.14%)
Mar 31, 2023 3.550 3.790 3.400 3.500 25,828 -0.09(-2.51%)
Mar 30, 2023 3.440 3.590 3.440 3.590 11,400 +0.16(+4.66%)
Mar 29, 2023 3.260 3.430 3.210 3.430 177,649 +0.13(+3.94%)
Mar 28, 2023 3.310 3.350 3.280 3.300 21,900 -0.01(-0.30%)
Mar 27, 2023 3.370 3.430 3.310 3.310 11,300 -0.10(-2.93%)
Mar 24, 2023 3.510 3.510 3.290 3.410 22,577 -0.09(-2.57%)
Mar 23, 2023 3.500 3.660 3.500 3.500 15,330 +0.00(+0.00%)
Mar 22, 2023 3.600 3.610 3.500 3.500 25,800 -0.10(-2.78%)
Mar 21, 2023 3.780 3.790 3.600 3.600 59,800 -0.18(-4.76%)
Mar 20, 2023 3.610 3.780 3.590 3.780 36,653 +0.16(+4.42%)
Mar 17, 2023 3.580 3.720 3.580 3.620 115,724 -0.16(-4.23%)
Mar 16, 2023 3.480 3.780 3.480 3.780 22,400 +0.30(+8.62%)
Mar 15, 2023 3.860 3.860 3.380 3.480 70,801 -0.41(-10.54%)
Mar 14, 2023 3.900 3.900 3.660 3.890 27,905 -0.01(-0.26%)
Mar 13, 2023 3.980 3.980 3.800 3.900 30,318 +0.01(+0.26%)
Mar 10, 2023 3.920 3.920 3.800 3.890 10,971 -0.03(-0.77%)
Mar 09, 2023 3.970 3.970 3.920 3.920 800 -0.07(-1.75%)
Mar 08, 2023 4.010 4.070 3.920 3.990 17,746 -0.01(-0.25%)
Mar 07, 2023 4.050 4.050 3.970 4.000 3,554 -0.11(-2.68%)
Mar 06, 2023 3.960 4.150 3.880 4.110 23,435 +0.15(+3.79%)
Mar 03, 2023 4.080 4.080 3.910 3.960 28,859 -0.11(-2.70%)
Mar 02, 2023 3.850 4.070 3.650 4.070 165,399 +0.21(+5.44%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.