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 (%)
Mar 29, 2018 1.930 1.930 1.930 0 +0.04(+2.12%)
Mar 28, 2018 1.600 1.890 1.600 1.890 101,400 +0.24(+14.55%)
Mar 27, 2018 1.700 1.700 1.550 1.650 236,400 -0.05(-2.94%)
Mar 26, 2018 1.800 1.820 1.700 1.700 36,000 -0.12(-6.59%)
Mar 23, 2018 1.840 1.970 1.750 1.820 36,200 -0.01(-0.55%)
Mar 22, 2018 1.900 1.900 1.830 1.830 32,900 -0.12(-6.15%)
Mar 20, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
Mar 19, 2018 1.970 2.000 1.970 1.980 25,700 +0.11(+5.88%)
Mar 16, 2018 1.900 1.900 1.840 1.870 20,345 -0.12(-6.03%)
Mar 15, 2018 1.840 2.000 1.780 1.990 26,834 +0.16(+8.74%)
Mar 14, 2018 1.870 1.900 1.800 1.830 9,800 -0.02(-1.08%)
Mar 13, 2018 1.880 1.900 1.800 1.850 6,114 -0.08(-4.15%)
Mar 12, 2018 1.880 1.930 1.850 1.930 23,250 +0.08(+4.32%)
Mar 09, 2018 1.950 1.950 1.850 1.850 17,700 -0.02(-1.07%)
Mar 08, 2018 1.950 1.950 1.870 1.870 11,651 -0.10(-5.08%)
Mar 07, 2018 1.900 1.970 1.900 1.970 51,340 +0.06(+3.14%)
Mar 06, 2018 2.010 2.050 1.910 1.910 76,110 -0.10(-4.98%)
Mar 05, 2018 2.110 2.110 1.950 2.010 226,050 -0.17(-7.80%)
Mar 02, 2018 2.220 2.220 2.120 2.180 4,977 -0.03(-1.36%)
Mar 01, 2018 2.260 2.260 2.210 2.210 3,900 +0.01(+0.45%)
Feb 27, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 26, 2018 2.230 2.230 2.170 2.200 12,749 -0.05(-2.22%)
Feb 23, 2018 2.240 2.270 2.240 2.250 500 +0.02(+0.90%)
Feb 22, 2018 2.250 2.250 2.230 2.230 2,600 +0.00(+0.00%)
Feb 20, 2018 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2018 2.250 2.250 2.250 0 -0.05(-2.17%)
Feb 15, 2018 2.280 2.300 2.280 2.300 3,240 +0.02(+0.88%)
Feb 13, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 12, 2018 2.280 2.300 2.200 2.250 97,463 -0.02(-0.88%)
Feb 09, 2018 2.300 2.320 2.270 2.270 4,960 -0.01(-0.44%)
Feb 08, 2018 2.270 2.350 2.270 2.280 2,900 -0.02(-0.87%)
Feb 07, 2018 2.280 2.300 2.250 2.300 16,900 +0.04(+1.77%)
Feb 06, 2018 2.280 2.290 2.260 2.260 6,200 -0.03(-1.31%)
Feb 05, 2018 2.290 2.320 2.290 2.290 26,600 -0.02(-0.87%)
Feb 02, 2018 2.260 2.310 2.260 2.310 600 +0.10(+4.52%)
Feb 01, 2018 2.270 2.300 2.210 2.210 485,900 -0.05(-2.21%)
Jan 31, 2018 2.290 2.300 2.260 2.260 15,100 -0.04(-1.74%)
Jan 30, 2018 2.310 2.310 2.300 2.300 943 -0.10(-4.17%)
Jan 29, 2018 2.260 2.400 2.260 2.400 9,035 +0.07(+3.00%)
Jan 26, 2018 2.330 2.345 2.330 2.330 1,702 -0.06(-2.51%)
Jan 25, 2018 2.380 2.400 2.380 2.390 963 -0.01(-0.42%)
Jan 24, 2018 2.380 2.400 2.380 2.400 10,540 +0.02(+0.84%)
Jan 23, 2018 2.340 2.390 2.330 2.380 11,700 +0.07(+3.03%)
Jan 22, 2018 2.300 2.360 2.270 2.310 6,300 -0.01(-0.43%)
Jan 19, 2018 2.270 2.320 2.250 2.320 1,800 +0.02(+0.87%)
Jan 18, 2018 2.310 2.310 2.300 2.300 1,464 -0.01(-0.43%)
Jan 17, 2018 2.300 2.310 2.280 2.310 10,150 +0.05(+2.21%)
Jan 16, 2018 2.270 2.320 2.250 2.260 14,596 +0.01(+0.44%)
Jan 15, 2018 2.160 2.250 2.100 2.250 61,716 +0.12(+5.63%)
Jan 12, 2018 2.120 2.150 2.100 2.130 5,900 -0.02(-0.93%)
Jan 11, 2018 2.150 2.160 2.140 2.150 22,800 +0.05(+2.38%)
Jan 10, 2018 2.140 2.160 2.100 2.100 73,400 -0.02(-0.94%)
Jan 09, 2018 2.110 2.120 2.090 2.120 39,150 +0.03(+1.44%)
Jan 08, 2018 2.160 2.160 2.050 2.090 23,775 +0.01(+0.48%)
Jan 05, 2018 2.100 2.140 2.070 2.080 12,938 -0.08(-3.70%)
Jan 04, 2018 2.150 2.160 2.120 2.160 13,300 -0.01(-0.46%)
Jan 03, 2018 2.200 2.200 2.110 2.170 15,100 -0.03(-1.36%)
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.