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 )

4.780 +0.030 (+0.63%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 31, 2017 2.350 2.390 2.350 2.350 40,183 +0.04(+1.73%)
Mar 30, 2017 2.390 2.530 2.310 2.310 46,135 -0.07(-2.94%)
Mar 29, 2017 2.500 2.500 2.370 2.380 31,781 -0.03(-1.24%)
Mar 28, 2017 2.500 2.530 2.400 2.410 34,196 -0.15(-5.86%)
Mar 27, 2017 2.580 2.590 2.550 2.560 3,800 -0.04(-1.54%)
Mar 23, 2017 2.600 2.600 2.600 0 +0.03(+1.17%)
Mar 22, 2017 2.620 2.640 2.550 2.570 5,250 -0.09(-3.38%)
Mar 21, 2017 2.840 2.850 2.660 2.660 37,071 -0.15(-5.34%)
Mar 20, 2017 2.690 2.810 2.680 2.810 93,850 +0.08(+2.93%)
Mar 17, 2017 2.640 2.790 2.640 2.730 13,702 +0.07(+2.63%)
Mar 16, 2017 2.650 2.670 2.490 2.660 31,250 +0.04(+1.53%)
Mar 15, 2017 2.400 2.900 2.380 2.620 50,094 +0.17(+6.94%)
Mar 14, 2017 2.370 2.450 2.360 2.450 33,000 +0.10(+4.26%)
Mar 13, 2017 2.360 2.360 2.335 2.350 2,508 +0.00(+0.00%)
Mar 10, 2017 2.400 2.450 2.350 2.350 30,600 -0.07(-2.89%)
Mar 09, 2017 2.380 2.420 2.330 2.420 52,583 +0.05(+2.11%)
Mar 08, 2017 2.340 2.380 2.300 2.370 57,670 +0.10(+4.41%)
Mar 07, 2017 2.260 2.280 2.260 2.270 20,253 +0.01(+0.44%)
Mar 06, 2017 2.210 2.260 2.200 2.260 11,700 +0.04(+1.80%)
Mar 03, 2017 2.210 2.270 2.210 2.220 12,700 +0.02(+0.91%)
Mar 02, 2017 2.200 2.210 2.200 2.200 24,100 -0.01(-0.45%)
Mar 01, 2017 2.210 2.210 2.200 2.210 20,855 +0.00(+0.00%)
Feb 28, 2017 2.190 2.210 2.190 2.210 17,777 +0.00(+0.00%)
Feb 27, 2017 2.180 2.210 2.180 2.210 238,590 +0.09(+4.25%)
Feb 24, 2017 2.200 2.200 2.120 2.120 20,800 -0.09(-4.07%)
Feb 23, 2017 2.210 2.210 2.180 2.210 7,700 -0.02(-0.90%)
Feb 22, 2017 2.220 2.230 2.180 2.230 8,100 -0.03(-1.33%)
Feb 21, 2017 2.240 2.260 2.200 2.260 9,045 +0.03(+1.35%)
Feb 17, 2017 2.230 2.230 2.230 0 +0.03(+1.36%)
Feb 16, 2017 2.200 2.240 2.200 2.200 76,700 -0.04(-1.79%)
Feb 15, 2017 2.180 2.240 2.180 2.240 73,475 +0.07(+3.23%)
Feb 14, 2017 2.150 2.200 2.150 2.170 38,600 +0.04(+1.88%)
Feb 13, 2017 2.150 2.155 2.120 2.130 29,200 +0.00(+0.00%)
Feb 10, 2017 2.140 2.150 2.120 2.130 7,770 +0.01(+0.47%)
Feb 09, 2017 2.130 2.150 2.120 2.120 7,700 -0.02(-0.93%)
Feb 08, 2017 2.170 2.190 2.130 2.140 103,600 -0.01(-0.47%)
Feb 07, 2017 2.340 2.340 2.150 2.150 37,770 -0.12(-5.29%)
Feb 06, 2017 2.340 2.350 2.270 2.270 800 +0.03(+1.34%)
Feb 03, 2017 2.200 2.300 2.200 2.240 70,560 +0.02(+0.90%)
Feb 02, 2017 2.160 2.240 2.160 2.220 8,900 +0.07(+3.26%)
Feb 01, 2017 2.160 2.200 2.150 2.150 71,700 +0.01(+0.47%)
Jan 31, 2017 2.200 2.220 2.120 2.140 170,400 -0.02(-0.93%)
Jan 30, 2017 2.240 2.240 2.150 2.160 48,450 -0.11(-4.85%)
Jan 27, 2017 2.300 2.300 2.270 2.270 19,302 -0.01(-0.44%)
Jan 26, 2017 2.290 2.320 2.280 2.280 29,715 +0.00(+0.00%)
Jan 25, 2017 2.260 2.350 2.150 2.280 61,877 +0.11(+5.07%)
Jan 24, 2017 2.290 2.290 2.160 2.170 29,927 -0.01(-0.46%)
Jan 23, 2017 2.280 2.280 2.160 2.180 13,637 -0.10(-4.39%)
Jan 20, 2017 2.460 2.460 2.280 2.280 34,350 -0.15(-6.17%)
Jan 19, 2017 2.450 2.460 2.380 2.430 20,400 -0.06(-2.41%)
Jan 18, 2017 2.450 2.550 2.430 2.490 81,315 +0.06(+2.47%)
Jan 17, 2017 2.480 2.500 2.420 2.430 15,310 -0.02(-0.82%)
Jan 16, 2017 2.550 2.550 2.450 2.450 18,000 -0.02(-0.81%)
Jan 13, 2017 2.420 2.530 2.370 2.470 41,147 -0.01(-0.40%)
Jan 12, 2017 2.450 2.540 2.440 2.480 69,640 +0.05(+2.06%)
Jan 11, 2017 2.550 2.550 2.390 2.430 28,800 +0.08(+3.40%)
Jan 10, 2017 2.220 2.460 2.120 2.350 228,708 +0.16(+7.31%)
Jan 09, 2017 2.220 2.220 2.160 2.190 41,000 -0.01(-0.45%)
Jan 06, 2017 2.200 2.250 2.200 2.200 11,900 -0.03(-1.35%)
Jan 05, 2017 2.260 2.310 2.170 2.230 5,753 -0.03(-1.33%)
Jan 04, 2017 2.130 2.350 2.130 2.260 41,350 +0.13(+6.10%)
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.