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 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 29, 2014 1.720 1.720 1.720 0 +0.05(+2.99%)
Aug 28, 2014 1.710 1.860 1.670 1.670 30,460 -0.04(-2.34%)
Aug 27, 2014 1.730 1.710 1.710 4,572 -0.02(-1.16%)
Aug 26, 2014 1.700 1.740 1.700 1.730 14,270 +0.04(+2.37%)
Aug 25, 2014 1.730 1.740 1.690 1.690 11,700 -0.03(-1.74%)
Aug 22, 2014 1.670 1.720 1.610 1.720 206,160 -0.05(-2.82%)
Aug 21, 2014 1.770 1.770 1.770 1.770 500 +0.02(+1.14%)
Aug 20, 2014 1.790 1.790 1.750 1.750 10,900 -0.03(-1.69%)
Aug 19, 2014 1.760 1.850 1.760 1.780 14,800 +0.02(+1.14%)
Aug 18, 2014 1.780 1.820 1.770 1.760 48,600 +0.00(+0.00%)
Aug 15, 2014 1.750 1.760 181,363 -0.06(-3.30%)
Aug 14, 2014 1.780 1.830 1.780 1.820 34,700 +0.05(+2.82%)
Aug 13, 2014 1.780 1.830 1.770 1.770 38,500 +0.02(+1.14%)
Aug 12, 2014 1.650 1.780 1.650 1.750 4,203,447 +0.10(+6.06%)
Aug 11, 2014 1.750 1.820 1.600 1.650 134,598 -0.03(-1.79%)
Aug 08, 2014 1.700 1.700 1.640 1.680 27,660 -0.04(-2.33%)
Aug 07, 2014 1.800 1.850 1.700 1.720 46,242 -0.08(-4.44%)
Aug 06, 2014 1.920 1.920 1.800 1.800 41,602 -0.13(-6.74%)
Aug 05, 2014 2.000 2.000 1.930 1.930 5,700 -0.07(-3.50%)
Aug 01, 2014 2.000 2.000 2.000 0 -0.10(-4.76%)
Jul 31, 2014 2.160 2.200 2.100 2.100 4,825 -0.10(-4.55%)
Jul 30, 2014 2.180 2.200 2.180 2.200 4,100 -0.03(-1.35%)
Jul 29, 2014 2.270 2.300 2.220 2.230 4,501 +0.05(+2.29%)
Jul 28, 2014 2.090 2.200 2.090 2.180 8,450 +0.08(+3.81%)
Jul 25, 2014 2.090 2.100 2.090 2.100 2,301 +0.05(+2.44%)
Jul 24, 2014 1.970 2.060 1.970 2.050 37,700 +0.07(+3.54%)
Jul 23, 2014 2.030 2.030 1.970 1.980 16,400 -0.04(-1.98%)
Jul 22, 2014 2.070 2.080 2.010 2.020 6,389 -0.03(-1.46%)
Jul 21, 2014 2.090 2.090 2.050 2.050 2,668 -0.03(-1.44%)
Jul 18, 2014 2.080 2.080 2.080 2.080 1,040 +0.00(+0.00%)
Jul 17, 2014 2.080 2.080 2.080 2.080 1,080 +0.00(+0.00%)
Jul 16, 2014 2.050 2.080 2.050 2.080 8,700 -0.02(-0.95%)
Jul 15, 2014 2.100 2.100 2.100 2.100 2,300 +0.00(+0.00%)
Jul 14, 2014 2.130 2.130 2.090 2.100 3,325 +0.09(+4.48%)
Jul 11, 2014 2.050 2.050 2.010 2.010 4,260 +0.00(+0.00%)
Jul 10, 2014 2.070 2.070 2.000 2.010 8,050 -0.09(-4.29%)
Jul 08, 2014 2.100 2.100 50 -0.01(-0.47%)
Jul 07, 2014 2.120 2.120 2.110 2.110 1,000 -0.01(-0.47%)
Jul 04, 2014 2.100 2.120 2.100 2.120 3,975 +0.04(+1.92%)
Jul 03, 2014 2.120 2.120 2.080 2.080 1,809 -0.03(-1.42%)
Jul 02, 2014 2.100 2.140 2.100 2.110 20,049 +0.00(+0.00%)
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%)
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.