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 (%)
Jul 31, 2023 3.800 3.860 3.760 3.860 12,220 -0.02(-0.52%)
Jul 28, 2023 3.900 3.900 3.670 3.880 38,375 -0.03(-0.77%)
Jul 27, 2023 3.920 4.000 3.860 3.910 33,888 -0.09(-2.25%)
Jul 26, 2023 3.950 4.150 3.930 4.000 96,605 +0.04(+1.01%)
Jul 25, 2023 3.800 4.050 3.700 3.960 687,756 +0.35(+9.70%)
Jul 24, 2023 3.170 3.630 3.170 3.610 1,636,100 +0.43(+13.52%)
Jul 21, 2023 3.220 3.220 3.180 3.180 25,400 -0.03(-0.93%)
Jul 20, 2023 3.310 3.310 3.200 3.210 24,800 -0.10(-3.02%)
Jul 19, 2023 3.370 3.370 3.300 3.310 101,500 -0.08(-2.36%)
Jul 18, 2023 3.370 3.450 3.360 3.390 31,102 +0.03(+0.89%)
Jul 17, 2023 3.150 3.360 3.150 3.360 35,800 +0.17(+5.33%)
Jul 14, 2023 3.180 3.240 3.180 3.190 7,600 +0.04(+1.27%)
Jul 13, 2023 3.130 3.300 3.130 3.150 31,025 +0.02(+0.64%)
Jul 12, 2023 3.130 3.150 3.080 3.130 36,850 +0.01(+0.32%)
Jul 11, 2023 3.020 3.140 3.010 3.120 56,900 +0.09(+2.97%)
Jul 10, 2023 3.030 3.050 3.030 3.030 1,803 +0.00(+0.00%)
Jul 07, 2023 2.960 3.100 2.900 3.030 50,550 +0.02(+0.66%)
Jul 06, 2023 3.020 3.020 3.000 3.010 9,527 -0.03(-0.99%)
Jul 05, 2023 3.060 3.090 3.000 3.040 40,596 -0.02(-0.65%)
Jul 04, 2023 3.060 3.060 3.060 3.060 500 +0.01(+0.33%)
Jun 30, 2023 3.050 0 -0.04(-1.29%)
Jun 29, 2023 3.070 3.180 3.070 3.090 13,011 +0.01(+0.32%)
Jun 28, 2023 3.190 3.190 3.070 3.080 9,200 -0.08(-2.53%)
Jun 27, 2023 3.150 3.180 3.050 3.160 14,100 -0.07(-2.17%)
Jun 26, 2023 3.220 3.240 3.110 3.230 6,800 -0.01(-0.31%)
Jun 23, 2023 3.400 3.410 3.220 3.240 16,700 -0.19(-5.54%)
Jun 22, 2023 3.480 3.490 3.380 3.430 33,500 -0.06(-1.72%)
Jun 21, 2023 3.460 3.540 3.430 3.490 11,690 +0.02(+0.58%)
Jun 20, 2023 3.400 3.500 3.250 3.470 102,200 +0.05(+1.46%)
Jun 19, 2023 3.250 3.420 3.210 3.420 22,543 +0.17(+5.23%)
Jun 16, 2023 3.030 3.280 3.010 3.250 20,300 +0.22(+7.26%)
Jun 15, 2023 3.010 3.060 3.000 3.030 13,700 +0.00(+0.00%)
Jun 14, 2023 2.950 3.030 2.950 3.030 53,000 +0.01(+0.33%)
Jun 13, 2023 2.990 3.050 2.970 3.020 16,160 +0.07(+2.37%)
Jun 12, 2023 2.930 2.980 2.930 2.950 9,400 +0.01(+0.34%)
Jun 09, 2023 2.870 2.940 2.870 2.940 4,800 +0.09(+3.16%)
Jun 08, 2023 2.840 2.870 2.840 2.850 10,157 -0.01(-0.35%)
Jun 07, 2023 2.760 2.910 2.750 2.860 50,908 +0.06(+2.14%)
Jun 06, 2023 2.850 2.850 2.800 2.800 12,700 -0.06(-2.10%)
Jun 05, 2023 2.860 2.860 2.860 2.860 32,203 -0.04(-1.38%)
Jun 01, 2023 2.900 0 +0.00(+0.00%)
May 31, 2023 2.960 2.970 2.890 2.900 35,067 -0.08(-2.68%)
May 30, 2023 3.010 3.010 2.980 2.980 11,853 -0.02(-0.67%)
May 29, 2023 3.000 3.010 3.000 3.000 10,400 +0.00(+0.00%)
May 26, 2023 3.010 3.010 3.000 3.000 700 -0.01(-0.33%)
May 25, 2023 3.090 3.100 2.970 3.010 49,350 -0.01(-0.33%)
May 24, 2023 2.890 3.100 2.850 3.020 30,868 +0.21(+7.47%)
May 23, 2023 2.580 2.830 2.580 2.810 2,219,200 +0.22(+8.49%)
May 19, 2023 2.590 0 -0.11(-4.07%)
May 18, 2023 2.710 2.720 2.650 2.700 318,900 -0.06(-2.17%)
May 17, 2023 2.670 2.800 2.670 2.760 25,085 +0.06(+2.22%)
May 16, 2023 2.660 2.740 2.660 2.700 45,400 -0.02(-0.74%)
May 15, 2023 2.670 2.800 2.670 2.720 31,980 -0.04(-1.45%)
May 12, 2023 2.830 2.830 2.760 2.760 15,185 -0.09(-3.16%)
May 11, 2023 2.880 2.880 2.830 2.850 23,014 -0.05(-1.72%)
May 10, 2023 2.910 2.910 2.900 2.900 15,200 +0.00(+0.00%)
May 09, 2023 2.920 2.920 2.900 2.900 26,500 -0.02(-0.68%)
May 08, 2023 2.920 2.950 2.900 2.920 10,766 -0.04(-1.35%)
May 05, 2023 2.940 2.960 2.920 2.960 1,903 -0.01(-0.34%)
May 04, 2023 3.000 3.000 2.930 2.970 20,514 -0.08(-2.62%)
May 03, 2023 3.070 3.090 2.950 3.050 41,647 +0.03(+0.99%)
May 02, 2023 3.100 3.100 2.940 3.020 208,467 -0.08(-2.58%)
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.