Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ecosynthetix Inc (TSX: ECO )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 2.110 2.110 2.110 0 +0.01(+0.48%)
Jun 27, 2014 2.100 2.100 2.100 2.100 4,602 +0.00(+0.00%)
Jun 26, 2014 2.090 2.130 2.090 2.100 46,400 +0.01(+0.48%)
Jun 25, 2014 2.090 2.100 2.090 2.090 9,071 +0.00(+0.00%)
Jun 24, 2014 2.100 2.120 2.050 2.090 33,259 +0.00(+0.00%)
Jun 23, 2014 2.100 2.150 2.080 2.090 10,029 -0.06(-2.79%)
Jun 20, 2014 2.100 2.230 2.100 2.150 13,145 +0.05(+2.38%)
Jun 19, 2014 2.130 2.150 2.100 2.100 3,576 +0.04(+1.94%)
Jun 18, 2014 2.090 2.100 2.050 2.060 9,365 +0.01(+0.49%)
Jun 17, 2014 2.140 2.140 2.050 2.050 7,681 -0.09(-4.21%)
Jun 16, 2014 2.130 2.150 2.130 2.140 4,600 +0.04(+1.90%)
Jun 13, 2014 2.120 2.120 2.100 2.100 7,981 +0.04(+1.94%)
Jun 12, 2014 2.180 2.200 2.060 2.060 53,911 -0.12(-5.50%)
Jun 11, 2014 2.180 2.200 2.180 2.180 6,831 +0.00(+0.00%)
Jun 10, 2014 2.230 2.230 2.180 2.180 12,642 -0.05(-2.24%)
Jun 06, 2014 2.190 2.240 2.190 2.230 48,433 +0.04(+1.83%)
Jun 05, 2014 2.150 2.230 2.120 2.190 58,932 +0.04(+1.86%)
Jun 04, 2014 2.150 2.160 2.120 2.150 3,000 +0.00(+0.00%)
Jun 03, 2014 2.250 2.270 2.150 2.150 54,362 -0.15(-6.52%)
Jun 02, 2014 2.300 2.300 2.250 2.300 8,108 +0.00(+0.00%)
May 30, 2014 2.310 2.340 2.260 2.300 20,262 -0.01(-0.43%)
May 29, 2014 2.350 2.350 2.310 2.310 22,550 +0.01(+0.43%)
May 28, 2014 2.380 2.380 2.270 2.300 41,411 -0.09(-3.77%)
May 27, 2014 2.380 2.420 2.380 2.390 7,945 +0.04(+1.70%)
May 23, 2014 2.350 2.350 2.350 0 -0.05(-2.08%)
May 22, 2014 2.370 2.470 2.370 2.400 6,100 +0.00(+0.00%)
May 21, 2014 2.400 2.400 2.400 2.400 10,591 -0.04(-1.64%)
May 20, 2014 2.390 2.440 2.390 2.440 6,992 +0.07(+2.95%)
May 16, 2014 2.370 2.370 2.370 0 +0.02(+0.85%)
May 15, 2014 2.400 2.400 2.350 2.350 10,381 -0.05(-2.08%)
May 14, 2014 2.400 2.420 2.370 2.400 5,685 +0.01(+0.42%)
May 13, 2014 2.400 2.400 2.390 2.390 14,850 +0.00(+0.00%)
May 12, 2014 2.400 2.400 2.390 2.390 6,300 +0.04(+1.70%)
May 09, 2014 2.450 2.450 2.350 2.350 37,601 -0.04(-1.67%)
May 08, 2014 2.380 2.490 2.380 2.390 63,320 +0.08(+3.46%)
May 07, 2014 2.500 2.500 2.310 2.310 41,061 -0.19(-7.60%)
May 06, 2014 2.480 2.500 2.480 2.500 4,000 +0.02(+0.81%)
May 05, 2014 2.520 2.520 2.480 2.480 44,500 -0.03(-1.20%)
May 02, 2014 2.530 2.600 2.500 2.510 49,147 -0.02(-0.79%)
May 01, 2014 2.530 2.540 2.530 2.530 1,100 +0.01(+0.40%)
Apr 30, 2014 2.550 2.560 2.520 2.520 15,251 -0.04(-1.56%)
Apr 29, 2014 2.610 2.610 2.560 2.560 20,862 -0.06(-2.29%)
Apr 28, 2014 2.650 2.650 2.620 2.620 6,600 -0.01(-0.38%)
Apr 25, 2014 2.670 2.670 2.630 2.630 2,300 -0.06(-2.23%)
Apr 24, 2014 2.750 2.750 2.680 2.690 18,885 +0.00(+0.00%)
Apr 23, 2014 2.730 2.740 2.670 2.690 139,800 +0.00(+0.00%)
Apr 22, 2014 2.850 2.850 2.650 2.690 25,881 -0.09(-3.24%)
Apr 21, 2014 2.670 2.900 2.670 2.780 8,500 +0.15(+5.70%)
Apr 17, 2014 2.630 2.630 2.630 0 +0.11(+4.37%)
Apr 16, 2014 2.480 2.520 2.480 2.520 9,500 +0.02(+0.80%)
Apr 15, 2014 2.500 2.500 2.400 2.500 16,100 +0.03(+1.21%)
Apr 14, 2014 2.460 2.540 2.430 2.470 5,561 -0.02(-0.80%)
Apr 10, 2014 2.490 2.490 2.490 2.490 0 -0.02(-0.80%)
Apr 09, 2014 2.500 2.520 2.470 2.510 18,900 +0.01(+0.40%)
Apr 08, 2014 2.520 2.520 2.500 2.500 5,500 -0.02(-0.79%)
Apr 07, 2014 2.530 2.530 2.520 2.520 3,170 -0.02(-0.79%)
Apr 04, 2014 2.550 2.550 2.540 2.540 3,300 +0.01(+0.40%)
Apr 03, 2014 2.530 2.530 2.530 2.530 1,900 +0.00(+0.00%)
Apr 02, 2014 2.520 2.550 2.520 2.530 6,273 -0.01(-0.39%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.