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 )

4.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2018 1.940 2.070 1.930 2.060 1,908,666 +0.12(+6.19%)
Nov 29, 2018 1.940 2.000 1.930 1.940 21,200 +0.00(+0.00%)
Nov 28, 2018 1.960 1.960 1.930 1.940 17,600 -0.03(-1.52%)
Nov 27, 2018 2.050 2.120 1.970 1.970 140,500 -0.08(-3.90%)
Nov 26, 2018 2.090 2.090 2.030 2.050 22,400 +0.04(+1.99%)
Nov 23, 2018 1.910 2.010 1.900 2.010 47,585 -0.03(-1.47%)
Nov 22, 2018 1.880 2.050 1.870 2.040 288,450 +0.09(+4.62%)
Nov 21, 2018 1.900 1.950 1.890 1.950 57,900 +0.04(+2.09%)
Nov 20, 2018 1.870 1.910 1.860 1.910 15,850 +0.03(+1.60%)
Nov 19, 2018 1.970 1.970 1.830 1.880 228,700 -0.10(-5.05%)
Nov 16, 2018 1.980 1.980 1.920 1.980 15,100 -0.03(-1.49%)
Nov 15, 2018 1.960 2.010 1.930 2.010 124,110 +0.01(+0.50%)
Nov 14, 2018 1.980 2.000 1.980 2.000 9,400 +0.03(+1.52%)
Nov 13, 2018 2.040 2.040 1.960 1.970 189,300 -0.06(-2.96%)
Nov 12, 2018 1.920 2.070 1.920 2.030 50,750 +0.12(+6.28%)
Nov 09, 2018 1.900 1.920 1.880 1.910 28,800 -0.05(-2.55%)
Nov 08, 2018 1.960 1.970 1.920 1.960 426,795 -0.02(-1.01%)
Nov 07, 2018 1.800 1.980 1.800 1.980 360,982 +0.27(+15.79%)
Nov 06, 2018 1.740 1.740 1.710 1.710 700 -0.02(-1.16%)
Nov 02, 2018 1.730 1.730 1.730 0 -0.05(-2.81%)
Nov 01, 2018 1.770 1.780 1.770 1.780 1,050 +0.02(+1.14%)
Oct 31, 2018 1.740 1.760 1.740 1.760 10,400 +0.03(+1.73%)
Oct 30, 2018 1.780 1.780 1.690 1.730 7,100 -0.07(-3.89%)
Oct 29, 2018 1.840 1.840 1.760 1.800 4,129 +0.07(+4.05%)
Oct 26, 2018 1.740 1.740 1.720 1.730 1,500 -0.02(-1.14%)
Oct 25, 2018 1.720 1.780 1.700 1.750 12,029 +0.03(+1.74%)
Oct 24, 2018 1.600 1.720 1.600 1.720 16,900 +0.11(+6.83%)
Oct 23, 2018 1.700 1.700 1.610 1.610 51,009 -0.04(-2.42%)
Oct 22, 2018 1.650 1.650 1.650 1.650 900 +0.02(+1.23%)
Oct 19, 2018 1.570 1.670 1.570 1.630 1,300 +0.07(+4.49%)
Oct 18, 2018 1.570 1.600 1.550 1.560 20,450 -0.01(-0.64%)
Oct 17, 2018 1.570 1.580 1.570 1.570 5,019 -0.01(-0.63%)
Oct 16, 2018 1.600 1.600 1.580 1.580 1,760 -0.02(-1.25%)
Oct 15, 2018 1.620 1.620 1.580 1.600 5,100 -0.02(-1.23%)
Oct 12, 2018 1.680 1.680 1.620 1.620 3,300 -0.05(-2.99%)
Oct 10, 2018 1.670 1.670 1.670 0 -0.03(-1.76%)
Oct 09, 2018 1.750 1.750 1.670 1.700 9,800 -0.04(-2.30%)
Oct 05, 2018 1.740 1.740 1.740 0 -0.05(-2.79%)
Oct 03, 2018 1.790 1.790 1.790 0 -0.01(-0.56%)
Oct 02, 2018 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
Oct 01, 2018 1.760 1.810 1.760 1.800 6,894 -0.03(-1.64%)
Sep 28, 2018 1.910 1.910 1.830 1.830 658 +0.00(+0.00%)
Sep 27, 2018 1.850 1.850 1.820 1.830 32,800 -0.03(-1.61%)
Sep 26, 2018 1.900 1.900 1.860 1.860 1,450 -0.01(-0.53%)
Sep 25, 2018 1.890 1.890 1.870 1.870 5,200 -0.02(-1.06%)
Sep 24, 2018 1.870 1.900 1.860 1.890 7,900 -0.04(-2.07%)
Sep 21, 2018 1.850 1.930 1.850 1.930 46,500 +0.03(+1.58%)
Sep 20, 2018 1.910 1.910 1.900 1.900 107,800 -0.04(-2.06%)
Sep 19, 2018 1.900 1.940 1.900 1.940 14,100 +0.04(+2.11%)
Sep 18, 2018 1.900 1.900 1.900 1.900 258,900 +0.00(+0.00%)
Sep 17, 2018 1.900 1.900 1.900 1.900 42,500 -0.05(-2.56%)
Sep 14, 2018 1.870 1.950 1.850 1.950 30,700 +0.10(+5.41%)
Sep 13, 2018 1.810 1.850 1.810 1.850 7,500 +0.05(+2.78%)
Sep 12, 2018 1.790 1.810 1.780 1.800 73,700 +0.03(+1.69%)
Sep 11, 2018 1.760 1.770 1.720 1.770 52,900 +0.02(+1.14%)
Sep 10, 2018 1.770 1.780 1.750 1.750 13,405 -0.02(-1.13%)
Sep 07, 2018 1.800 1.800 1.740 1.770 111,000 -0.04(-2.21%)
Sep 06, 2018 1.820 1.820 1.810 1.810 1,100 +0.00(+0.00%)
Sep 05, 2018 1.810 1.810 1.810 1.810 200 -0.01(-0.55%)
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.