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 (%)
Dec 31, 2021 5.860 5.860 5.860 0 +0.02(+0.34%)
Dec 30, 2021 6.100 6.120 5.840 5.840 12,208 -0.23(-3.79%)
Dec 29, 2021 5.570 6.100 5.570 6.070 67,424 +0.43(+7.62%)
Dec 24, 2021 5.640 5.640 5.640 0 +0.03(+0.53%)
Dec 23, 2021 5.660 5.660 5.560 5.610 9,001 -0.04(-0.71%)
Dec 22, 2021 5.770 5.770 5.640 5.650 6,973 -0.13(-2.25%)
Dec 21, 2021 5.680 5.790 5.670 5.780 16,111 +0.09(+1.58%)
Dec 20, 2021 5.750 5.770 5.670 5.690 29,062 -0.12(-2.07%)
Dec 17, 2021 5.930 5.930 5.790 5.810 16,225 -0.11(-1.86%)
Dec 16, 2021 5.920 6.000 5.920 5.920 7,140 +0.05(+0.85%)
Dec 15, 2021 6.090 6.040 5.840 5.870 13,184 -0.26(-4.24%)
Dec 14, 2021 6.200 6.200 5.990 6.130 47,841 -0.07(-1.13%)
Dec 13, 2021 6.200 6.250 6.170 6.200 2,536 +0.05(+0.81%)
Dec 10, 2021 6.220 6.270 6.150 6.150 13,000 -0.07(-1.13%)
Dec 09, 2021 6.190 6.250 6.190 6.220 7,740 +0.00(+0.00%)
Dec 08, 2021 6.290 6.290 6.200 6.220 38,800 -0.06(-0.96%)
Dec 07, 2021 6.190 6.280 6.170 6.280 63,828 +0.11(+1.78%)
Dec 06, 2021 6.100 6.170 6.020 6.170 11,941 +0.16(+2.66%)
Dec 03, 2021 6.110 6.150 6.010 6.010 40,094 -0.14(-2.28%)
Dec 02, 2021 6.130 6.150 6.000 6.150 32,726 +0.06(+0.99%)
Dec 01, 2021 6.220 6.300 6.090 6.090 21,896 -0.20(-3.18%)
Nov 30, 2021 6.120 6.310 6.080 6.290 317,459 +0.15(+2.44%)
Nov 29, 2021 5.660 6.170 5.660 6.140 370,473 +0.41(+7.16%)
Nov 26, 2021 5.520 5.730 5.520 5.730 1,643,684 +0.06(+1.06%)
Nov 25, 2021 5.700 5.750 5.570 5.670 17,150 -0.05(-0.87%)
Nov 24, 2021 5.430 5.720 5.270 5.720 305,010 +0.29(+5.34%)
Nov 23, 2021 5.580 5.580 5.400 5.430 30,292 -0.08(-1.45%)
Nov 22, 2021 5.730 5.730 5.510 5.510 51,129 +0.13(+2.42%)
Nov 19, 2021 5.490 5.490 5.330 5.380 25,255 -0.11(-2.00%)
Nov 18, 2021 5.510 5.490 5.390 5.490 27,630 -0.02(-0.36%)
Nov 17, 2021 5.510 5.650 5.510 5.510 59,645 -0.01(-0.18%)
Nov 16, 2021 5.470 5.550 5.470 5.520 82,939 +0.01(+0.18%)
Nov 15, 2021 5.470 5.570 5.470 5.510 8,195 +0.04(+0.73%)
Nov 12, 2021 5.500 5.500 5.450 5.470 7,366 -0.05(-0.91%)
Nov 11, 2021 5.520 5.560 5.500 5.520 17,726 +0.02(+0.36%)
Nov 10, 2021 5.500 5.500 53,531 +0.00(+0.00%)
Nov 09, 2021 5.420 5.550 5.420 5.500 4,700 +0.10(+1.85%)
Nov 08, 2021 5.600 5.600 5.380 5.400 10,839 -0.21(-3.74%)
Nov 05, 2021 5.550 5.610 5.550 5.610 4,900 +0.09(+1.63%)
Nov 04, 2021 5.670 5.670 5.500 5.520 35,428 -0.15(-2.65%)
Nov 03, 2021 5.850 6.000 5.670 5.670 45,658 -0.18(-3.08%)
Nov 02, 2021 5.690 5.870 5.690 5.850 29,725 +0.21(+3.72%)
Nov 01, 2021 5.390 5.670 5.310 5.640 72,709 +0.33(+6.21%)
Oct 29, 2021 5.390 5.390 5.310 5.310 22,189 -0.10(-1.85%)
Oct 28, 2021 5.540 5.540 5.200 5.410 41,205 -0.05(-0.92%)
Oct 27, 2021 5.620 5.640 5.350 5.460 16,166 -0.21(-3.70%)
Oct 26, 2021 5.620 5.690 5.670 44,066 -0.02(-0.35%)
Oct 25, 2021 5.880 5.880 5.580 5.690 22,334 -0.11(-1.90%)
Oct 22, 2021 5.680 5.800 5.670 5.800 11,955 +0.13(+2.29%)
Oct 21, 2021 5.630 5.680 5.510 5.670 49,732 -0.06(-1.05%)
Oct 20, 2021 5.610 5.730 5.580 5.730 21,583 +0.09(+1.60%)
Oct 19, 2021 5.810 5.810 5.630 5.640 7,983 -0.16(-2.76%)
Oct 18, 2021 6.000 6.000 5.780 5.800 10,002 -0.09(-1.53%)
Oct 15, 2021 5.920 5.980 5.890 5.890 3,187 +0.01(+0.17%)
Oct 14, 2021 6.120 6.120 5.820 5.880 8,250 -0.10(-1.67%)
Oct 13, 2021 6.020 6.050 5.980 5.980 21,234 -0.06(-0.99%)
Oct 12, 2021 6.160 6.160 6.000 6.040 25,218 -0.06(-0.98%)
Oct 08, 2021 6.100 6.100 6.100 0 -0.06(-0.97%)
Oct 07, 2021 6.070 6.210 6.070 6.160 22,702 +0.17(+2.84%)
Oct 06, 2021 5.780 6.020 5.780 5.990 61,160 +0.18(+3.10%)
Oct 05, 2021 5.780 5.810 5.580 5.810 70,883 +0.00(+0.00%)
Oct 04, 2021 5.940 5.940 5.720 5.810 12,368 -0.06(-1.02%)
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.