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 (%)
Jan 31, 2014 2.990 3.010 2.900 2.900 19,760 -0.10(-3.33%)
Jan 30, 2014 3.030 3.050 3.000 3.000 4,150 +0.00(+0.00%)
Jan 29, 2014 2.970 3.000 2.970 3.000 5,935 +0.08(+2.74%)
Jan 28, 2014 2.970 2.970 2.920 2.920 800 +0.04(+1.39%)
Jan 27, 2014 2.880 2.880 2.880 2.880 124 -0.02(-0.69%)
Jan 24, 2014 2.950 2.950 2.900 2.900 1,300 -0.10(-3.33%)
Jan 23, 2014 3.000 3.000 2.980 3.000 15,085 +0.00(+0.00%)
Jan 22, 2014 2.930 3.100 2.930 3.000 14,200 +0.08(+2.74%)
Jan 21, 2014 2.970 2.990 2.920 2.920 4,328 -0.03(-1.02%)
Jan 20, 2014 2.900 2.950 2.870 2.950 163,400 +0.07(+2.43%)
Jan 17, 2014 2.900 2.910 2.880 2.880 4,010 -0.02(-0.69%)
Jan 16, 2014 2.900 2.930 2.880 2.900 44,650 +0.00(+0.00%)
Jan 15, 2014 2.930 2.930 2.890 2.900 17,330 +0.00(+0.00%)
Jan 14, 2014 2.990 2.990 2.900 2.900 13,433 -0.09(-3.01%)
Jan 13, 2014 2.900 3.000 2.900 2.990 740,351 +0.09(+3.10%)
Jan 10, 2014 2.860 2.900 2.860 2.900 9,900 +0.00(+0.00%)
Jan 09, 2014 2.900 2.900 2.900 2.900 800 -0.02(-0.68%)
Jan 08, 2014 3.000 3.000 2.920 2.920 5,315 -0.09(-2.99%)
Jan 07, 2014 3.070 3.070 2.980 3.010 8,240 -0.08(-2.59%)
Jan 06, 2014 3.020 3.090 3.020 3.090 1,475 +0.09(+3.00%)
Jan 03, 2014 2.800 3.000 2.800 3.000 60,871 +0.20(+7.14%)
Jan 02, 2014 2.750 2.800 2.750 2.800 19,900 +0.05(+1.82%)
Dec 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2013 2.770 2.780 2.750 2.750 1,900 -0.01(-0.36%)
Dec 27, 2013 2.830 2.830 2.610 2.760 8,600 -0.07(-2.47%)
Dec 24, 2013 2.830 2.830 2.830 0 -0.06(-2.08%)
Dec 23, 2013 2.890 2.890 2.890 2.890 198 +0.04(+1.40%)
Dec 20, 2013 2.940 2.950 2.850 2.850 13,795 -0.01(-0.35%)
Dec 19, 2013 2.980 2.980 2.800 2.860 38,130 -0.14(-4.67%)
Dec 18, 2013 3.080 3.100 3.000 3.000 19,500 -0.10(-3.23%)
Dec 17, 2013 3.070 3.100 2.990 3.100 20,399 +0.00(+0.00%)
Dec 16, 2013 3.170 3.170 3.000 3.100 22,013 +0.04(+1.31%)
Dec 13, 2013 3.180 3.180 3.060 3.060 1,200 -0.16(-4.97%)
Dec 12, 2013 3.220 3.220 3.220 3.220 322 -0.03(-0.92%)
Dec 11, 2013 3.110 3.250 3.110 3.250 51,630 +0.18(+5.86%)
Dec 10, 2013 3.030 3.200 3.030 3.070 15,550 -0.02(-0.65%)
Dec 09, 2013 3.010 3.110 3.000 3.090 21,784 +0.14(+4.75%)
Dec 06, 2013 2.990 3.050 2.950 2.950 5,550 +0.03(+1.03%)
Dec 05, 2013 2.950 2.950 2.900 2.920 22,374 -0.03(-1.02%)
Dec 04, 2013 3.060 3.060 2.910 2.950 7,800 -0.13(-4.22%)
Dec 02, 2013 3.080 3.080 3.080 0 -0.12(-3.75%)
Nov 29, 2013 3.270 3.300 3.020 3.200 19,100 -0.05(-1.54%)
Nov 28, 2013 3.240 3.340 3.200 3.250 2,200 +0.00(+0.00%)
Nov 27, 2013 3.300 3.300 3.250 3.250 1,200 -0.03(-0.91%)
Nov 26, 2013 3.160 3.400 3.100 3.280 98,600 +0.03(+0.92%)
Nov 25, 2013 3.250 3.250 3.250 3.250 850 +0.00(+0.00%)
Nov 22, 2013 3.210 3.310 3.200 3.250 48,300 +0.05(+1.56%)
Nov 21, 2013 3.050 3.350 3.050 3.200 2,252,697 +0.18(+5.96%)
Nov 20, 2013 3.030 3.030 3.020 3.020 1,100 +0.00(+0.17%)
Nov 19, 2013 3.080 3.080 3.015 3.015 1,300 -0.04(-1.47%)
Nov 18, 2013 3.190 3.210 3.060 3.060 4,400 -0.04(-1.29%)
Nov 15, 2013 3.060 3.100 3.010 3.100 7,444 +0.00(+0.00%)
Nov 14, 2013 3.000 3.140 3.000 3.100 11,400 +0.10(+3.33%)
Nov 12, 2013 2.980 3.000 2.860 3.000 14,572 +0.10(+3.45%)
Nov 11, 2013 2.780 2.900 2.780 2.900 2,935 +0.04(+1.40%)
Nov 08, 2013 2.670 2.900 2.650 2.860 43,100 +0.20(+7.52%)
Nov 07, 2013 2.800 2.970 2.660 2.660 6,750 -0.18(-6.34%)
Nov 06, 2013 2.940 3.000 2.800 2.840 14,750 -0.11(-3.73%)
Nov 05, 2013 2.950 3.000 2.800 2.950 11,700 +0.05(+1.72%)
Nov 04, 2013 3.160 3.180 2.900 2.900 28,465 -0.30(-9.38%)
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.