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, 2020 1.810 1.830 1.690 1.750 263,250 +0.01(+0.57%)
Mar 30, 2020 1.670 1.790 1.670 1.740 39,794 -0.02(-1.14%)
Mar 27, 2020 1.650 1.830 1.650 1.760 13,450 -0.05(-2.76%)
Mar 26, 2020 1.700 1.900 1.570 1.810 59,350 +0.06(+3.43%)
Mar 25, 2020 1.830 1.830 1.700 1.750 66,620 +0.05(+2.94%)
Mar 24, 2020 1.650 1.720 1.600 1.700 43,400 +0.15(+9.68%)
Mar 23, 2020 1.690 1.700 1.540 1.550 74,600 -0.10(-6.06%)
Mar 20, 2020 2.210 2.210 1.630 1.650 46,200 -0.05(-2.94%)
Mar 19, 2020 1.510 1.700 1.500 1.700 40,440 +0.16(+10.39%)
Mar 18, 2020 1.610 1.610 1.460 1.540 136,798 -0.10(-6.10%)
Mar 17, 2020 1.510 1.710 1.510 1.640 48,100 +0.07(+4.46%)
Mar 16, 2020 1.600 1.630 1.550 1.570 61,271 -0.15(-8.72%)
Mar 13, 2020 1.760 1.790 1.650 1.720 55,370 +0.02(+1.18%)
Mar 12, 2020 1.950 1.950 1.600 1.700 271,850 -0.30(-15.00%)
Mar 11, 2020 2.070 2.170 1.980 2.000 100,450 -0.14(-6.54%)
Mar 10, 2020 2.100 2.180 2.100 2.140 38,779 +0.05(+2.39%)
Mar 09, 2020 2.250 2.280 1.920 2.090 113,921 -0.29(-12.18%)
Mar 06, 2020 2.480 2.510 2.340 2.380 61,600 -0.09(-3.64%)
Mar 05, 2020 2.540 2.540 2.470 2.470 47,850 -0.08(-3.14%)
Mar 04, 2020 2.480 2.550 2.470 2.550 206,865 +0.08(+3.24%)
Mar 03, 2020 2.470 2.540 2.420 2.470 230,607 +0.01(+0.41%)
Mar 02, 2020 2.350 2.460 2.290 2.460 55,086 +0.08(+3.36%)
Feb 28, 2020 2.470 2.480 2.360 2.380 38,729 -0.07(-2.86%)
Feb 27, 2020 2.400 2.450 2.350 2.450 20,789 -0.06(-2.39%)
Feb 26, 2020 2.560 2.560 2.510 2.510 4,200 -0.05(-1.95%)
Feb 25, 2020 2.610 2.610 2.560 2.560 7,105 -0.04(-1.54%)
Feb 24, 2020 2.630 2.640 2.510 2.600 22,596 -0.04(-1.52%)
Feb 21, 2020 2.630 2.650 2.630 2.640 79,900 +0.05(+1.93%)
Feb 20, 2020 2.600 2.610 2.590 2.590 9,550 -0.01(-0.38%)
Feb 19, 2020 2.570 2.610 2.570 2.600 47,946 +0.03(+1.17%)
Feb 18, 2020 2.580 2.580 2.570 2.570 15,575 -0.01(-0.39%)
Feb 14, 2020 2.580 2.580 2.580 0 +0.00(+0.00%)
Feb 13, 2020 2.550 2.580 2.550 2.580 58,550 +0.03(+1.18%)
Feb 12, 2020 2.610 2.610 2.520 2.550 61,469 -0.07(-2.67%)
Feb 11, 2020 2.650 2.660 2.620 2.620 19,000 -0.04(-1.50%)
Feb 10, 2020 2.730 2.750 2.650 2.660 26,567 -0.03(-1.12%)
Feb 07, 2020 2.520 2.770 2.520 2.690 35,497 +0.10(+3.86%)
Feb 06, 2020 2.540 2.620 2.540 2.590 24,200 +0.00(+0.00%)
Feb 05, 2020 2.610 2.620 2.590 2.590 5,700 -0.04(-1.52%)
Feb 04, 2020 2.600 2.630 2.590 2.630 17,030 +0.09(+3.54%)
Feb 03, 2020 2.560 2.570 2.540 2.540 4,300 -0.02(-0.78%)
Jan 31, 2020 2.610 2.650 2.560 2.560 8,400 -0.02(-0.78%)
Jan 30, 2020 2.540 2.670 2.540 2.580 17,457 -0.03(-1.15%)
Jan 29, 2020 2.640 2.670 2.610 2.610 53,200 -0.06(-2.25%)
Jan 28, 2020 2.700 2.700 2.620 2.670 9,648 +0.05(+1.91%)
Jan 27, 2020 2.690 2.690 2.590 2.620 31,057 -0.09(-3.32%)
Jan 24, 2020 2.680 2.710 2.660 2.710 21,630 -0.02(-0.73%)
Jan 23, 2020 2.660 2.750 2.660 2.730 28,312 +0.05(+1.87%)
Jan 22, 2020 2.750 2.750 2.660 2.680 19,800 -0.02(-0.74%)
Jan 21, 2020 2.660 2.810 2.660 2.700 63,744 +0.06(+2.27%)
Jan 20, 2020 2.610 2.660 2.610 2.640 34,515 +0.04(+1.54%)
Jan 17, 2020 2.570 2.620 2.570 2.600 1,900 +0.05(+1.96%)
Jan 16, 2020 2.440 2.610 2.410 2.550 35,347 +0.12(+4.94%)
Jan 15, 2020 2.470 2.480 2.430 2.430 23,324 -0.05(-2.02%)
Jan 14, 2020 2.560 2.560 2.480 2.480 85,194 -0.06(-2.36%)
Jan 13, 2020 2.640 2.640 2.540 2.540 173,300 -0.01(-0.39%)
Jan 10, 2020 2.570 2.650 2.540 2.550 45,407 -0.03(-1.16%)
Jan 09, 2020 2.620 2.620 2.550 2.580 64,217 -0.01(-0.39%)
Jan 08, 2020 2.600 2.610 2.560 2.590 23,000 +0.00(+0.00%)
Jan 07, 2020 2.630 2.650 2.570 2.590 41,606 -0.04(-1.52%)
Jan 06, 2020 2.670 2.710 2.630 2.630 129,785 -0.04(-1.50%)
Jan 03, 2020 2.690 2.700 2.670 2.670 38,682 -0.03(-1.11%)
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.