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 -0.200 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2014 1.310 1.310 1.170 1.260 47,500 -0.05(-3.82%)
Nov 27, 2014 1.370 1.370 1.310 1.310 16,400 -0.09(-6.43%)
Nov 26, 2014 1.420 1.420 1.400 1.400 29,100 -0.11(-7.28%)
Nov 25, 2014 1.430 1.510 1.410 1.510 24,900 +0.04(+2.72%)
Nov 24, 2014 1.510 1.510 1.460 1.470 2,060 -0.06(-3.92%)
Nov 21, 2014 1.540 1.540 1.530 1.530 1,400 -0.03(-1.92%)
Nov 20, 2014 1.570 1.650 1.560 1.560 2,735 +0.02(+1.30%)
Nov 19, 2014 1.540 1.540 1.540 1.540 3,610 +0.00(+0.00%)
Nov 18, 2014 1.460 1.550 1.460 1.540 4,912 +0.07(+4.76%)
Nov 17, 2014 1.450 1.470 1.450 1.470 1,800 +0.02(+1.38%)
Nov 14, 2014 1.480 1.480 1.450 1.450 820 +0.06(+4.32%)
Nov 13, 2014 1.380 1.410 1.370 1.390 45,630 -0.01(-0.71%)
Nov 11, 2014 1.400 1.400 1.400 0 -0.03(-2.10%)
Nov 07, 2014 1.430 1.430 1.430 0 +0.06(+4.38%)
Nov 06, 2014 1.500 1.500 1.310 1.370 42,429 -0.12(-8.05%)
Nov 05, 2014 1.500 1.510 1.430 1.490 26,426 -0.10(-6.29%)
Nov 03, 2014 1.590 1.590 1.590 0 +0.07(+4.61%)
Oct 31, 2014 1.630 1.630 1.520 1.520 2,990 -0.10(-6.17%)
Oct 28, 2014 1.620 1.620 1.620 10 +0.00(+0.00%)
Oct 24, 2014 1.620 1.620 1.620 0 +0.06(+3.85%)
Oct 22, 2014 1.560 1.560 1.560 75 -0.06(-3.70%)
Oct 21, 2014 1.590 1.640 1.590 1.620 12,900 -0.03(-1.82%)
Oct 20, 2014 1.660 1.660 1.650 1.650 2,250 -0.05(-2.94%)
Oct 17, 2014 1.520 1.740 1.520 1.700 27,097 +0.18(+11.84%)
Oct 16, 2014 1.450 1.530 1.450 1.520 3,254 +0.07(+4.83%)
Oct 15, 2014 1.460 1.500 1.450 1.450 13,006 -0.03(-2.03%)
Oct 14, 2014 1.460 1.460 1.460 1.480 1,570 -0.06(-3.90%)
Oct 10, 2014 1.540 1.540 1.540 0 +0.14(+10.00%)
Oct 09, 2014 1.500 1.550 1.400 1.400 77,800 -0.01(-0.71%)
Oct 08, 2014 1.580 1.580 1.410 1.410 28,307 -0.17(-10.76%)
Oct 07, 2014 1.600 1.600 1.580 1.580 8,319 +0.00(+0.00%)
Oct 06, 2014 1.560 1.600 1.550 1.580 15,692 -0.03(-2.17%)
Oct 03, 2014 1.500 1.615 1.500 1.615 24,192 +0.06(+4.19%)
Oct 02, 2014 1.450 1.570 1.450 1.550 25,021 +0.08(+5.44%)
Oct 01, 2014 1.500 1.500 1.450 1.470 46,320 -0.03(-2.00%)
Sep 30, 2014 1.500 1.540 1.490 1.500 20,020 +0.01(+0.67%)
Sep 29, 2014 1.560 1.570 1.490 1.490 82,750 -0.03(-1.97%)
Sep 26, 2014 1.560 1.580 1.520 1.520 12,163 -0.03(-1.94%)
Sep 24, 2014 1.550 1.550 1.550 0 -0.08(-4.91%)
Sep 23, 2014 1.630 1.650 1.570 1.630 137,538 +0.03(+1.87%)
Sep 22, 2014 1.750 1.760 1.600 1.600 8,000 -0.04(-2.44%)
Sep 19, 2014 1.600 1.640 1.470 1.640 249,060 +0.04(+2.50%)
Sep 18, 2014 1.600 1.640 1.600 1.600 2,919 +0.01(+0.63%)
Sep 17, 2014 1.620 1.660 1.590 1.590 11,457 -0.06(-3.64%)
Sep 16, 2014 1.600 1.650 1.590 1.650 5,181 +0.05(+3.12%)
Sep 15, 2014 1.670 1.700 1.560 1.600 14,316 -0.09(-5.33%)
Sep 12, 2014 1.690 1.700 1.690 1.690 9,044 -0.01(-0.59%)
Sep 11, 2014 1.700 1.700 1.660 1.700 10,457 +0.00(+0.00%)
Sep 10, 2014 1.700 1.700 1.700 3,165 +0.00(+0.00%)
Sep 09, 2014 1.640 1.700 1.640 1.700 7,113 +0.07(+4.29%)
Sep 08, 2014 1.640 1.650 1.630 1.630 13,800 -0.08(-4.68%)
Sep 05, 2014 1.570 1.710 1.510 1.710 29,915 +0.04(+2.40%)
Sep 04, 2014 1.670 1.670 1.650 1.670 7,992 +0.02(+1.21%)
Sep 03, 2014 1.650 1.650 1.650 1.650 6,200 +0.00(+0.00%)
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.