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 UNCHANGED
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 (%)
Aug 31, 2022 4.180 4.270 4.180 4.240 20,350 -0.04(-0.93%)
Aug 30, 2022 4.170 4.280 4.100 4.280 20,557 +0.12(+2.88%)
Aug 29, 2022 4.310 4.330 4.060 4.160 61,257 -0.19(-4.37%)
Aug 26, 2022 4.350 4.350 4.350 4.350 631 +0.00(+0.00%)
Aug 25, 2022 4.310 4.440 4.310 4.350 5,350 +0.05(+1.16%)
Aug 24, 2022 4.310 4.350 4.300 4.300 15,960 -0.05(-1.15%)
Aug 23, 2022 4.340 4.500 4.340 4.350 17,852 +0.03(+0.69%)
Aug 22, 2022 4.440 4.500 4.320 4.320 24,188 -0.16(-3.57%)
Aug 19, 2022 4.540 4.540 4.480 4.480 400 -0.08(-1.75%)
Aug 18, 2022 4.630 4.630 4.540 4.560 1,325 -0.04(-0.87%)
Aug 17, 2022 4.730 4.730 4.600 4.600 13,300 -0.08(-1.71%)
Aug 16, 2022 4.700 4.780 4.650 4.680 86,400 -0.02(-0.43%)
Aug 15, 2022 4.790 4.790 4.560 4.700 24,500 -0.10(-2.08%)
Aug 12, 2022 4.850 4.900 4.520 4.800 125,145 -0.10(-2.04%)
Aug 11, 2022 4.860 4.900 4.710 4.900 13,224 +0.16(+3.38%)
Aug 10, 2022 4.960 5.040 4.720 4.740 19,235 -0.16(-3.27%)
Aug 09, 2022 4.870 5.250 4.750 4.900 73,335 -0.05(-1.01%)
Aug 08, 2022 4.540 4.950 4.500 4.950 234,258 +0.35(+7.61%)
Aug 05, 2022 4.550 4.710 4.250 4.600 152,739 +0.01(+0.22%)
Aug 04, 2022 4.290 4.680 4.290 4.590 52,258 +0.34(+8.00%)
Aug 03, 2022 4.000 4.270 4.000 4.250 184,747 +0.26(+6.52%)
Aug 02, 2022 4.000 4.000 3.950 3.990 2,936 +0.00(+0.00%)
Jul 29, 2022 3.990 0 +0.02(+0.50%)
Jul 28, 2022 4.000 4.000 3.950 3.970 4,695 -0.03(-0.75%)
Jul 27, 2022 3.920 4.110 3.750 4.000 23,588 +0.10(+2.56%)
Jul 26, 2022 3.950 3.980 3.900 3.900 22,624 -0.05(-1.27%)
Jul 25, 2022 3.980 4.000 3.950 3.950 11,111 -0.02(-0.50%)
Jul 22, 2022 4.050 4.080 3.970 3.970 34,542 -0.06(-1.49%)
Jul 21, 2022 4.090 4.110 4.010 4.030 17,250 -0.07(-1.71%)
Jul 20, 2022 4.220 4.220 4.100 4.100 19,421 -0.07(-1.68%)
Jul 19, 2022 4.200 4.270 4.150 4.170 20,358 +0.12(+2.96%)
Jul 18, 2022 4.300 4.330 4.010 4.050 34,444 -0.20(-4.71%)
Jul 15, 2022 4.210 4.450 4.190 4.250 18,516 +0.09(+2.16%)
Jul 14, 2022 4.240 4.250 4.160 4.160 11,445 -0.05(-1.19%)
Jul 13, 2022 4.300 4.320 4.100 4.210 19,563 -0.09(-2.09%)
Jul 12, 2022 4.620 4.620 4.300 4.300 2,740 -0.05(-1.15%)
Jul 11, 2022 4.770 4.770 4.350 4.350 6,614 -0.08(-1.81%)
Jul 08, 2022 4.570 4.570 4.320 4.430 10,438 -0.15(-3.28%)
Jul 07, 2022 4.470 4.710 4.470 4.580 6,926 +0.17(+3.85%)
Jul 06, 2022 4.400 4.500 4.240 4.410 33,417 +0.00(+0.00%)
Jul 05, 2022 4.530 4.530 4.380 4.410 5,144 -0.13(-2.86%)
Jul 04, 2022 4.540 4.650 4.540 4.540 3,532 +0.03(+0.67%)
Jun 30, 2022 4.510 0 -0.21(-4.45%)
Jun 29, 2022 4.790 4.790 4.720 4.720 1,733 -0.05(-1.05%)
Jun 28, 2022 4.960 4.960 4.770 4.770 11,041 -0.19(-3.83%)
Jun 27, 2022 5.010 5.130 4.960 4.960 4,738 +0.00(+0.00%)
Jun 24, 2022 5.000 5.040 4.800 4.960 12,955 -0.01(-0.20%)
Jun 23, 2022 4.610 5.120 4.610 4.970 53,849 +0.43(+9.47%)
Jun 22, 2022 4.600 4.600 4.440 4.540 31,555 -0.18(-3.81%)
Jun 21, 2022 4.780 4.810 4.660 4.720 14,437 -0.01(-0.21%)
Jun 20, 2022 4.710 4.800 4.500 4.730 11,652 -0.03(-0.63%)
Jun 17, 2022 4.890 4.950 4.760 4.760 6,007 -0.21(-4.23%)
Jun 16, 2022 5.050 5.080 4.840 4.970 21,191 -0.16(-3.12%)
Jun 15, 2022 5.100 5.150 4.950 5.130 22,211 +0.07(+1.38%)
Jun 14, 2022 5.150 5.230 5.000 5.060 19,562 -0.08(-1.56%)
Jun 13, 2022 5.290 5.300 5.040 5.140 29,850 -0.23(-4.28%)
Jun 10, 2022 5.690 5.690 5.300 5.370 46,344 -0.34(-5.95%)
Jun 09, 2022 5.920 5.920 5.700 5.710 3,164 -0.07(-1.21%)
Jun 08, 2022 5.820 5.820 5.730 5.780 15,512 -0.03(-0.52%)
Jun 07, 2022 5.570 6.380 5.520 5.810 57,874 +0.32(+5.83%)
Jun 06, 2022 5.500 5.540 5.420 5.490 16,923 +0.09(+1.67%)
Jun 03, 2022 5.550 5.570 5.400 5.400 6,625 -0.21(-3.74%)
Jun 02, 2022 5.660 5.660 5.610 5.610 1,489 -0.04(-0.71%)
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.