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 (%)
Feb 28, 2013 2.870 3.080 2.870 3.080 13,800 +0.30(+10.79%)
Feb 27, 2013 2.740 2.900 2.730 2.780 90,300 +0.06(+2.21%)
Feb 26, 2013 2.700 2.720 2.670 2.720 740,065 -0.08(-2.86%)
Feb 22, 2013 2.790 2.820 2.790 2.800 9,600 +0.00(+0.00%)
Feb 21, 2013 2.790 2.910 2.770 2.800 9,385 +0.00(+0.00%)
Feb 20, 2013 2.850 2.860 2.750 2.800 138,151 +0.03(+1.08%)
Feb 19, 2013 2.890 2.900 2.770 2.770 4,562 -0.13(-4.48%)
Feb 15, 2013 2.900 2.900 2.900 0 +0.02(+0.69%)
Feb 14, 2013 3.030 3.030 2.880 2.880 1,859 -0.08(-2.70%)
Feb 13, 2013 2.960 2.960 2.960 2.960 6,000 +0.00(+0.00%)
Feb 12, 2013 2.980 2.980 2.930 2.960 103,215 +0.06(+2.07%)
Feb 11, 2013 2.950 2.950 2.870 2.900 7,500 -0.05(-1.69%)
Feb 08, 2013 3.050 3.100 2.930 2.950 3,315 +0.06(+2.08%)
Feb 07, 2013 2.890 2.890 2.890 1 +0.00(+0.00%)
Feb 06, 2013 2.890 2.890 2.890 2.890 2,500 -0.06(-2.03%)
Feb 04, 2013 2.880 2.950 2.850 2.950 2,300 +0.10(+3.51%)
Feb 01, 2013 3.050 3.050 2.850 2.850 2,736 +0.05(+1.79%)
Jan 31, 2013 2.990 3.100 2.800 2.800 17,850 -0.15(-5.08%)
Jan 30, 2013 2.800 2.950 2.800 2.950 7,897 +0.19(+6.88%)
Jan 29, 2013 2.740 2.830 2.740 2.760 8,064 -0.04(-1.43%)
Jan 28, 2013 2.860 3.000 2.660 2.800 87,074 -0.01(-0.36%)
Jan 25, 2013 2.970 3.050 2.800 2.810 316,312 -0.16(-5.39%)
Jan 24, 2013 3.050 3.050 2.970 2.970 13,032 -0.08(-2.62%)
Jan 23, 2013 3.060 3.060 3.000 3.050 12,704 +0.00(+0.00%)
Jan 22, 2013 3.140 3.140 3.050 3.050 6,915 -0.10(-3.17%)
Jan 21, 2013 3.130 3.150 3.130 3.150 4,003 +0.05(+1.61%)
Jan 18, 2013 3.220 3.220 3.100 3.100 17,050 -0.11(-3.43%)
Jan 17, 2013 3.220 3.220 3.210 3.210 1,286 -0.04(-1.23%)
Jan 16, 2013 3.230 3.250 3.200 3.250 11,314 +0.00(+0.00%)
Jan 15, 2013 3.280 3.280 3.160 3.250 41,730 -0.05(-1.52%)
Jan 14, 2013 3.300 3.310 3.220 3.300 129,041 +0.00(+0.00%)
Jan 11, 2013 3.320 3.320 3.290 3.300 7,505 -0.01(-0.30%)
Jan 10, 2013 3.390 3.400 3.310 3.310 15,440 -0.09(-2.65%)
Jan 09, 2013 3.350 3.400 3.250 3.400 384,200 +0.01(+0.29%)
Jan 08, 2013 3.390 3.390 3.350 3.390 11,057 -0.01(-0.29%)
Jan 07, 2013 3.370 3.400 3.370 3.400 11,746 +0.03(+0.89%)
Jan 04, 2013 3.300 3.400 3.300 3.370 93,522 +0.07(+2.12%)
Jan 03, 2013 3.340 3.340 3.270 3.300 26,649 -0.03(-0.90%)
Jan 02, 2013 3.450 3.500 3.330 3.330 7,215 -0.10(-2.92%)
Dec 31, 2012 3.430 3.430 3.430 0 +0.08(+2.39%)
Dec 28, 2012 3.360 3.450 3.330 3.350 4,800 -0.08(-2.33%)
Dec 27, 2012 3.290 3.430 3.290 3.430 9,052 +0.13(+3.94%)
Dec 24, 2012 3.300 3.300 3.300 0 -0.04(-1.20%)
Dec 21, 2012 3.360 3.430 3.340 3.340 4,941 -0.03(-0.89%)
Dec 20, 2012 3.350 3.450 3.330 3.370 12,500 +0.03(+0.90%)
Dec 19, 2012 3.190 3.340 3.190 3.340 15,395 +0.15(+4.70%)
Dec 18, 2012 3.180 3.200 3.070 3.190 367,350 +0.04(+1.27%)
Dec 17, 2012 3.370 3.380 3.100 3.150 350,112 -0.18(-5.41%)
Dec 14, 2012 3.300 3.350 3.270 3.330 4,400 +0.03(+0.91%)
Dec 13, 2012 3.350 3.350 3.290 3.300 5,708 -0.06(-1.79%)
Dec 12, 2012 3.400 3.470 3.350 3.360 32,681 -0.02(-0.59%)
Dec 11, 2012 3.270 3.380 3.220 3.380 42,497 +0.11(+3.36%)
Dec 10, 2012 3.350 3.350 3.230 3.270 14,800 -0.07(-2.10%)
Dec 07, 2012 3.320 3.340 3.310 3.340 5,520 +0.02(+0.60%)
Dec 06, 2012 3.480 3.550 3.320 3.320 6,152 -0.18(-5.14%)
Dec 05, 2012 3.500 3.600 3.500 3.500 1,705 +0.02(+0.57%)
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.