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 )

4.750 -0.050 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 5.920 6.080 5.800 6.080 72,039 +0.18(+3.05%)
Mar 30, 2022 5.790 5.970 5.700 5.900 22,555 +0.11(+1.90%)
Mar 29, 2022 5.700 5.790 5.610 5.790 22,487 +0.06(+1.05%)
Mar 28, 2022 5.810 5.810 5.730 5.730 9,394 -0.05(-0.87%)
Mar 25, 2022 5.840 5.840 5.700 5.780 12,681 -0.09(-1.53%)
Mar 24, 2022 5.670 5.880 5.500 5.870 213,568 +0.18(+3.16%)
Mar 23, 2022 5.620 5.780 5.500 5.690 85,044 +0.04(+0.71%)
Mar 22, 2022 5.800 6.010 5.650 5.650 22,118 -0.15(-2.59%)
Mar 21, 2022 5.700 5.900 5.630 5.800 25,803 +0.10(+1.75%)
Mar 18, 2022 5.550 5.700 5.550 5.700 32,345 +0.16(+2.89%)
Mar 17, 2022 5.470 5.580 5.350 5.540 323,320 +0.06(+1.09%)
Mar 16, 2022 5.540 5.540 5.480 5.480 2,839 +0.03(+0.55%)
Mar 15, 2022 5.410 5.460 5.400 5.450 7,582 +0.05(+0.93%)
Mar 14, 2022 5.400 5.430 5.350 5.400 29,641 -0.05(-0.92%)
Mar 11, 2022 5.590 5.670 5.450 5.450 11,130 -0.11(-1.98%)
Mar 10, 2022 5.500 5.700 5.470 5.560 17,326 +0.04(+0.72%)
Mar 09, 2022 5.500 5.570 5.300 5.520 9,984 +0.09(+1.66%)
Mar 08, 2022 5.410 5.560 5.350 5.430 24,908 +0.03(+0.56%)
Mar 07, 2022 5.530 5.670 5.310 5.400 20,169 -0.12(-2.17%)
Mar 04, 2022 5.620 5.690 5.520 5.520 22,119 -0.13(-2.30%)
Mar 03, 2022 5.700 5.700 5.560 5.650 59,184 -0.11(-1.91%)
Mar 02, 2022 5.590 5.800 5.590 5.760 82,011 +0.20(+3.60%)
Mar 01, 2022 5.710 5.710 5.490 5.560 4,084 -0.17(-2.97%)
Feb 28, 2022 5.430 5.750 5.350 5.730 246,220 +0.28(+5.14%)
Feb 25, 2022 5.400 5.550 5.430 5.450 282,055 +0.06(+1.11%)
Feb 24, 2022 5.530 5.550 5.290 5.390 15,631 +0.01(+0.19%)
Feb 23, 2022 5.550 5.620 5.320 5.380 5,840 -0.06(-1.10%)
Feb 22, 2022 5.570 5.710 5.350 5.440 174,725 -0.13(-2.33%)
Feb 18, 2022 5.570 0 +0.07(+1.27%)
Feb 17, 2022 5.420 5.500 5.210 5.500 12,884 +0.00(+0.00%)
Feb 16, 2022 5.460 5.500 5.460 5.500 3,506 -0.01(-0.18%)
Feb 15, 2022 5.500 5.520 5.440 5.510 8,387 -0.02(-0.36%)
Feb 14, 2022 5.900 5.900 5.530 5.530 5,435 -0.23(-3.99%)
Feb 11, 2022 5.680 6.020 5.590 5.760 33,970 +0.21(+3.78%)
Feb 10, 2022 5.280 5.660 5.280 5.550 36,372 +0.28(+5.31%)
Feb 09, 2022 5.330 5.330 5.230 5.270 31,458 -0.05(-0.94%)
Feb 08, 2022 5.260 5.330 5.260 5.320 1,615 +0.08(+1.53%)
Feb 07, 2022 5.220 5.270 5.190 5.240 27,491 +0.01(+0.19%)
Feb 04, 2022 5.110 5.230 5.010 5.230 76,308 +0.09(+1.75%)
Feb 03, 2022 5.270 5.140 5.140 21,337 -0.16(-3.02%)
Feb 02, 2022 5.070 5.300 5.010 5.300 59,110 +0.19(+3.72%)
Feb 01, 2022 5.170 5.170 5.000 5.110 33,505 +0.07(+1.39%)
Jan 31, 2022 5.070 5.070 5.000 5.040 16,397 -0.05(-0.98%)
Jan 28, 2022 5.050 5.100 4.990 5.090 28,400 -0.04(-0.78%)
Jan 27, 2022 5.300 5.300 5.060 5.130 25,495 -0.11(-2.10%)
Jan 26, 2022 5.290 5.400 5.240 5.240 10,086 +0.13(+2.54%)
Jan 25, 2022 5.110 5.140 5.040 5.110 21,747 -0.02(-0.39%)
Jan 24, 2022 5.170 5.170 4.710 5.130 46,103 -0.03(-0.58%)
Jan 21, 2022 5.410 5.410 5.150 5.160 27,749 -0.22(-4.09%)
Jan 20, 2022 5.560 5.600 5.350 5.380 20,585 -0.13(-2.36%)
Jan 19, 2022 5.590 5.590 5.510 5.510 5,802 -0.10(-1.78%)
Jan 18, 2022 5.560 5.660 5.560 5.610 10,767 +0.01(+0.18%)
Jan 17, 2022 5.620 5.650 5.600 5.600 9,187 -0.06(-1.06%)
Jan 14, 2022 5.720 5.720 5.530 5.660 57,160 -0.04(-0.70%)
Jan 13, 2022 5.610 5.730 5.610 5.700 9,082 +0.07(+1.24%)
Jan 12, 2022 5.790 5.800 5.630 5.630 6,816 -0.12(-2.09%)
Jan 11, 2022 5.870 5.870 5.710 5.750 10,352 -0.15(-2.54%)
Jan 10, 2022 5.630 5.900 5.600 5.900 113,221 +0.28(+4.98%)
Jan 07, 2022 5.750 5.750 5.610 5.620 17,625 -0.11(-1.92%)
Jan 06, 2022 5.880 5.880 5.680 5.730 15,024 -0.13(-2.22%)
Jan 05, 2022 5.740 6.010 5.740 5.860 151,941 +0.08(+1.38%)
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.