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 )

4.810 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Aug 31, 2021 5.680 5.700 5.650 5.700 6,714 -0.02(-0.35%)
Aug 30, 2021 5.530 5.730 5.530 5.720 21,563 +0.18(+3.25%)
Aug 27, 2021 5.610 5.610 5.460 5.540 3,002 -0.16(-2.81%)
Aug 26, 2021 5.700 5.750 5.650 5.700 9,672 +0.02(+0.35%)
Aug 25, 2021 5.530 5.680 5.530 5.680 206,901 +0.14(+2.53%)
Aug 24, 2021 5.450 5.540 5.410 5.540 22,051 +0.14(+2.59%)
Aug 23, 2021 5.360 5.410 5.340 5.400 31,383 +0.01(+0.19%)
Aug 20, 2021 5.540 5.540 5.330 5.390 16,204 -0.09(-1.64%)
Aug 19, 2021 5.390 5.710 5.390 5.480 53,023 +0.10(+1.86%)
Aug 18, 2021 5.670 5.670 5.350 5.380 113,796 -0.16(-2.89%)
Aug 17, 2021 5.900 5.900 5.470 5.540 58,578 -0.36(-6.10%)
Aug 16, 2021 6.270 6.270 5.900 5.900 21,648 -0.32(-5.14%)
Aug 13, 2021 6.440 6.440 6.220 6.220 12,763 -0.12(-1.89%)
Aug 12, 2021 6.360 6.370 6.220 6.340 35,275 +0.06(+0.96%)
Aug 11, 2021 6.060 6.300 6.000 6.280 236,854 +0.27(+4.49%)
Aug 10, 2021 6.090 6.090 5.950 6.010 39,441 -0.08(-1.31%)
Aug 09, 2021 6.000 6.130 6.000 6.090 65,869 +0.11(+1.84%)
Aug 06, 2021 5.800 5.980 5.800 5.980 89,214 +0.22(+3.82%)
Aug 05, 2021 5.690 5.760 5.410 5.760 363,973 +0.11(+1.95%)
Aug 04, 2021 5.750 5.780 5.620 5.650 26,462 -0.08(-1.40%)
Aug 03, 2021 5.900 5.900 5.730 5.730 18,604 -0.12(-2.05%)
Jul 30, 2021 5.850 5.850 5.850 0 -0.06(-1.02%)
Jul 29, 2021 6.000 6.250 5.850 5.910 96,403 -0.03(-0.51%)
Jul 28, 2021 5.890 5.980 5.890 5.940 18,700 +0.07(+1.19%)
Jul 27, 2021 5.800 5.870 5.780 5.870 33,373 +0.16(+2.80%)
Jul 26, 2021 5.670 5.720 5.540 5.710 91,476 +0.08(+1.42%)
Jul 23, 2021 5.710 5.710 5.610 5.630 15,216 -0.10(-1.75%)
Jul 22, 2021 5.780 5.780 5.680 5.730 7,400 +0.11(+1.96%)
Jul 21, 2021 5.740 5.740 5.620 5.620 22,633 -0.14(-2.43%)
Jul 20, 2021 5.740 5.810 5.680 5.760 31,443 +0.06(+1.05%)
Jul 19, 2021 5.830 5.830 5.700 5.700 3,100 -0.10(-1.72%)
Jul 16, 2021 5.680 5.830 5.680 5.800 6,184 +0.07(+1.22%)
Jul 15, 2021 5.810 5.820 5.680 5.730 13,019 -0.06(-1.04%)
Jul 14, 2021 5.740 5.790 5.740 5.790 700 +0.10(+1.76%)
Jul 13, 2021 5.530 5.690 5.530 5.690 23,640 +0.17(+3.08%)
Jul 12, 2021 5.540 5.570 5.470 5.520 13,892 -0.11(-1.95%)
Jul 09, 2021 5.660 5.720 5.560 5.630 22,456 +0.05(+0.90%)
Jul 08, 2021 5.790 5.790 5.580 5.580 23,965 -0.22(-3.79%)
Jul 07, 2021 5.890 5.890 5.720 5.800 11,075 +0.00(+0.00%)
Jul 06, 2021 5.920 5.970 5.800 5.800 19,854 -0.05(-0.85%)
Jul 05, 2021 5.870 5.900 5.770 5.850 40,065 +0.12(+2.09%)
Jul 02, 2021 5.700 5.760 5.650 5.730 8,600 +0.01(+0.17%)
Jun 30, 2021 5.720 5.720 5.720 0 +0.00(+0.00%)
Jun 29, 2021 5.900 5.900 5.720 5.720 12,426 -0.17(-2.89%)
Jun 28, 2021 5.890 5.890 5.850 5.890 2,700 +0.06(+1.03%)
Jun 25, 2021 5.580 5.880 5.570 5.830 60,577 +0.30(+5.42%)
Jun 24, 2021 5.610 5.610 5.480 5.530 40,794 -0.12(-2.12%)
Jun 23, 2021 5.700 5.700 5.560 5.650 14,008 -0.05(-0.88%)
Jun 22, 2021 5.480 5.750 5.480 5.700 19,119 +0.28(+5.17%)
Jun 21, 2021 5.650 5.650 5.410 5.420 69,149 -0.24(-4.24%)
Jun 18, 2021 5.740 5.740 5.600 5.660 5,702 -0.07(-1.22%)
Jun 17, 2021 5.900 5.900 5.730 5.730 11,767 +0.01(+0.17%)
Jun 16, 2021 5.850 5.850 5.700 5.720 12,045 -0.18(-3.05%)
Jun 15, 2021 6.120 6.150 5.850 5.900 15,008 -0.15(-2.48%)
Jun 14, 2021 5.890 6.070 5.890 6.050 55,564 +0.16(+2.72%)
Jun 11, 2021 5.660 5.890 5.630 5.890 27,949 +0.25(+4.43%)
Jun 10, 2021 5.640 5.650 5.550 5.640 11,996 +0.04(+0.71%)
Jun 09, 2021 5.670 5.670 5.550 5.600 15,335 +0.00(+0.00%)
Jun 08, 2021 5.560 5.720 5.560 5.600 69,313 +0.04(+0.72%)
Jun 07, 2021 5.700 5.700 5.560 5.560 15,262 -0.05(-0.89%)
Jun 04, 2021 5.590 5.610 5.570 5.610 15,700 -0.01(-0.18%)
Jun 03, 2021 5.510 5.630 5.490 5.620 10,475 +0.15(+2.74%)
Jun 02, 2021 5.740 5.750 5.310 5.470 33,308 -0.28(-4.87%)
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.