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 (%)
Sep 30, 2019 2.960 2.960 2.940 2.950 22,922 +0.01(+0.34%)
Sep 27, 2019 2.920 2.960 2.920 2.940 32,429 -0.02(-0.68%)
Sep 26, 2019 2.930 3.000 2.930 2.960 21,919 +0.03(+1.02%)
Sep 25, 2019 2.940 2.940 2.900 2.930 10,900 -0.02(-0.68%)
Sep 24, 2019 2.990 2.990 2.920 2.950 44,899 -0.06(-1.99%)
Sep 23, 2019 3.010 3.040 2.920 3.010 12,610 -0.04(-1.31%)
Sep 20, 2019 2.920 3.060 2.920 3.050 20,987 +0.11(+3.74%)
Sep 19, 2019 2.890 3.000 2.890 2.940 38,900 +0.07(+2.44%)
Sep 18, 2019 2.930 2.960 2.860 2.870 35,500 -0.05(-1.71%)
Sep 17, 2019 2.880 2.940 2.880 2.920 25,807 +0.01(+0.34%)
Sep 16, 2019 3.020 3.020 2.850 2.910 22,174 -0.13(-4.28%)
Sep 13, 2019 3.050 3.060 3.040 3.040 21,500 -0.01(-0.33%)
Sep 12, 2019 3.040 3.090 3.030 3.050 31,098 +0.02(+0.66%)
Sep 11, 2019 3.030 3.030 2.990 3.030 18,750 +0.00(+0.00%)
Sep 10, 2019 3.060 3.060 2.940 3.030 189,384 +0.01(+0.33%)
Sep 09, 2019 2.920 3.060 2.900 3.020 35,320 +0.09(+3.07%)
Sep 06, 2019 2.900 2.930 2.870 2.930 26,013 +0.04(+1.38%)
Sep 05, 2019 2.910 2.930 2.870 2.890 14,573 -0.01(-0.34%)
Sep 04, 2019 3.050 3.050 2.880 2.900 12,193 -0.18(-5.84%)
Sep 03, 2019 2.940 3.080 2.920 3.080 142,053 +0.15(+5.12%)
Aug 30, 2019 2.930 2.930 2.930 0 +0.10(+3.53%)
Aug 29, 2019 2.740 2.830 2.720 2.830 22,727 +0.12(+4.43%)
Aug 28, 2019 2.730 2.730 2.560 2.710 79,229 -0.04(-1.45%)
Aug 27, 2019 2.850 2.860 2.720 2.750 44,499 -0.09(-3.17%)
Aug 26, 2019 2.800 2.880 2.800 2.840 19,005 -0.02(-0.70%)
Aug 23, 2019 2.930 2.930 2.820 2.860 23,525 -0.04(-1.38%)
Aug 22, 2019 2.890 2.900 2.850 2.900 387,620 +0.00(+0.00%)
Aug 21, 2019 2.960 2.970 2.900 2.900 12,920 -0.07(-2.36%)
Aug 20, 2019 2.970 2.990 2.860 2.970 16,418 -0.01(-0.34%)
Aug 19, 2019 2.930 2.990 2.930 2.980 9,843 +0.00(+0.00%)
Aug 16, 2019 2.930 2.980 2.930 2.980 45,530 +0.07(+2.41%)
Aug 15, 2019 2.890 2.950 2.890 2.910 228,687 -0.02(-0.68%)
Aug 14, 2019 2.850 2.950 2.830 2.930 11,907 +0.00(+0.00%)
Aug 13, 2019 2.850 2.930 2.790 2.930 544,119 +0.00(+0.00%)
Aug 12, 2019 3.020 3.060 2.790 2.930 58,554 -0.11(-3.62%)
Aug 09, 2019 3.040 3.070 3.020 3.040 19,850 -0.06(-1.94%)
Aug 08, 2019 3.090 3.140 3.090 3.100 30,416 +0.01(+0.32%)
Aug 07, 2019 3.110 3.110 3.020 3.090 111,182 +0.03(+0.98%)
Aug 06, 2019 3.160 3.170 3.010 3.060 172,147 -0.26(-7.83%)
Aug 02, 2019 3.320 3.320 3.320 0 -0.03(-0.90%)
Aug 01, 2019 3.290 3.450 3.290 3.350 43,900 +0.01(+0.30%)
Jul 31, 2019 3.340 3.350 3.260 3.340 342,800 +0.01(+0.30%)
Jul 30, 2019 3.340 3.340 3.330 3.330 13,138 -0.01(-0.30%)
Jul 29, 2019 3.260 3.340 3.260 3.340 10,850 +0.00(+0.00%)
Jul 26, 2019 3.360 3.370 3.340 3.340 288,407 -0.04(-1.18%)
Jul 25, 2019 3.350 3.380 3.310 3.380 24,105 +0.00(+0.00%)
Jul 24, 2019 3.360 3.380 3.360 3.380 12,950 -0.01(-0.29%)
Jul 23, 2019 3.400 3.400 3.370 3.390 23,800 -0.01(-0.29%)
Jul 22, 2019 3.230 3.440 3.230 3.400 66,920 +0.13(+3.98%)
Jul 19, 2019 3.220 3.270 3.220 3.270 23,738 +0.03(+0.93%)
Jul 18, 2019 3.240 3.240 3.220 3.240 24,254 -0.02(-0.61%)
Jul 17, 2019 3.260 3.280 3.240 3.260 31,139 -0.01(-0.31%)
Jul 16, 2019 3.260 3.280 3.260 3.270 22,491 -0.01(-0.30%)
Jul 15, 2019 3.330 3.340 3.250 3.280 31,442 -0.03(-0.91%)
Jul 12, 2019 3.330 3.330 3.260 3.310 31,075 -0.02(-0.60%)
Jul 11, 2019 3.330 3.330 3.300 3.330 32,389 +0.00(+0.00%)
Jul 10, 2019 3.310 3.350 3.310 3.330 65,575 -0.01(-0.30%)
Jul 09, 2019 3.380 3.380 3.330 3.340 45,920 -0.03(-0.89%)
Jul 08, 2019 3.370 3.400 3.300 3.370 783,747 +0.05(+1.51%)
Jul 05, 2019 3.390 3.390 3.290 3.320 381,076 -0.08(-2.35%)
Jul 04, 2019 3.280 3.410 3.240 3.400 89,680 +0.19(+5.92%)
Jul 03, 2019 3.170 3.210 3.080 3.210 257,406 +0.13(+4.22%)
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.