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, 2021 6.090 6.090 5.910 5.960 12,054 -0.06(-1.00%)
Sep 29, 2021 6.110 6.110 6.000 6.020 7,084 +0.04(+0.67%)
Sep 28, 2021 6.150 6.150 5.870 5.980 37,683 -0.24(-3.86%)
Sep 27, 2021 6.160 6.270 6.160 6.220 34,388 +0.06(+0.97%)
Sep 24, 2021 6.170 6.200 6.080 6.160 35,395 +0.08(+1.32%)
Sep 23, 2021 5.780 6.090 5.780 6.080 29,046 +0.30(+5.19%)
Sep 22, 2021 5.790 5.800 5.750 5.780 1,274 +0.02(+0.35%)
Sep 21, 2021 5.600 5.760 5.600 5.760 23,065 +0.21(+3.78%)
Sep 20, 2021 5.490 5.550 5.390 5.550 32,947 +0.02(+0.36%)
Sep 17, 2021 5.410 5.560 5.400 5.530 51,334 +0.07(+1.28%)
Sep 16, 2021 5.290 5.490 5.280 5.460 44,293 +0.15(+2.82%)
Sep 15, 2021 5.350 5.350 5.260 5.310 68,299 -0.09(-1.67%)
Sep 14, 2021 5.510 5.510 5.370 5.400 9,934 -0.09(-1.64%)
Sep 13, 2021 5.500 5.530 5.400 5.490 30,362 -0.01(-0.18%)
Sep 10, 2021 5.550 5.620 5.490 5.500 14,696 -0.04(-0.72%)
Sep 09, 2021 5.600 5.600 5.540 5.540 7,123 -0.05(-0.89%)
Sep 08, 2021 5.630 5.650 5.570 5.590 30,853 +0.07(+1.27%)
Sep 07, 2021 5.580 5.580 5.520 5.520 11,574 -0.13(-2.30%)
Sep 03, 2021 5.650 5.650 5.650 0 +0.10(+1.80%)
Sep 02, 2021 5.600 5.600 5.550 5.550 9,500 -0.09(-1.60%)
Sep 01, 2021 5.660 5.660 5.620 5.640 5,700 -0.06(-1.05%)
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%)
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.