Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2018 2.290 2.300 2.260 2.260 15,100 -0.04(-1.74%)
Jan 30, 2018 2.310 2.310 2.300 2.300 943 -0.10(-4.17%)
Jan 29, 2018 2.260 2.400 2.260 2.400 9,035 +0.07(+3.00%)
Jan 26, 2018 2.330 2.345 2.330 2.330 1,702 -0.06(-2.51%)
Jan 25, 2018 2.380 2.400 2.380 2.390 963 -0.01(-0.42%)
Jan 24, 2018 2.380 2.400 2.380 2.400 10,540 +0.02(+0.84%)
Jan 23, 2018 2.340 2.390 2.330 2.380 11,700 +0.07(+3.03%)
Jan 22, 2018 2.300 2.360 2.270 2.310 6,300 -0.01(-0.43%)
Jan 19, 2018 2.270 2.320 2.250 2.320 1,800 +0.02(+0.87%)
Jan 18, 2018 2.310 2.310 2.300 2.300 1,464 -0.01(-0.43%)
Jan 17, 2018 2.300 2.310 2.280 2.310 10,150 +0.05(+2.21%)
Jan 16, 2018 2.270 2.320 2.250 2.260 14,596 +0.01(+0.44%)
Jan 15, 2018 2.160 2.250 2.100 2.250 61,716 +0.12(+5.63%)
Jan 12, 2018 2.120 2.150 2.100 2.130 5,900 -0.02(-0.93%)
Jan 11, 2018 2.150 2.160 2.140 2.150 22,800 +0.05(+2.38%)
Jan 10, 2018 2.140 2.160 2.100 2.100 73,400 -0.02(-0.94%)
Jan 09, 2018 2.110 2.120 2.090 2.120 39,150 +0.03(+1.44%)
Jan 08, 2018 2.160 2.160 2.050 2.090 23,775 +0.01(+0.48%)
Jan 05, 2018 2.100 2.140 2.070 2.080 12,938 -0.08(-3.70%)
Jan 04, 2018 2.150 2.160 2.120 2.160 13,300 -0.01(-0.46%)
Jan 03, 2018 2.200 2.200 2.110 2.170 15,100 -0.03(-1.36%)
Jan 02, 2018 2.210 2.200 2.200 1,050 +0.00(+0.00%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.01(+0.46%)
Dec 28, 2017 2.300 2.390 2.160 2.190 19,188 +0.03(+1.39%)
Dec 27, 2017 2.330 2.330 2.160 2.160 68,588 -0.11(-4.85%)
Dec 22, 2017 2.270 2.270 2.270 2.270 1,900 +0.00(+0.00%)
Dec 21, 2017 2.210 2.270 2.200 2.270 40,870 +0.04(+2.02%)
Dec 20, 2017 2.230 2.280 2.210 2.225 88,250 -0.12(-5.32%)
Dec 19, 2017 2.330 2.350 2.290 2.350 4,400 +0.03(+1.29%)
Dec 18, 2017 2.320 2.400 2.320 2.320 7,500 -0.08(-3.33%)
Dec 15, 2017 2.380 2.400 2.340 2.400 34,770 +0.02(+0.84%)
Dec 14, 2017 2.360 2.380 2.350 2.380 10,400 +0.01(+0.42%)
Dec 13, 2017 2.360 2.370 2.360 2.370 1,400 -0.01(-0.42%)
Dec 12, 2017 2.390 2.400 2.360 2.380 16,970 +0.02(+0.85%)
Dec 11, 2017 2.350 2.360 2.350 2.360 7,315 -0.05(-2.07%)
Dec 08, 2017 2.450 2.450 2.350 2.410 17,600 -0.04(-1.63%)
Dec 07, 2017 2.460 2.460 2.400 2.450 30,100 -0.03(-1.21%)
Dec 06, 2017 2.450 2.480 2.440 2.480 3,100 +0.04(+1.64%)
Dec 05, 2017 2.390 2.440 2.390 2.440 10,900 +0.00(+0.00%)
Dec 04, 2017 2.410 2.440 2.350 2.440 29,750 +0.06(+2.52%)
Dec 01, 2017 2.400 2.400 2.320 2.380 43,000 -0.04(-1.65%)
Nov 30, 2017 2.340 2.420 2.340 2.420 567 +0.04(+1.68%)
Nov 29, 2017 2.390 2.390 2.390 2.380 5,600 +0.01(+0.42%)
Nov 28, 2017 2.350 2.400 2.345 2.370 9,500 -0.03(-1.25%)
Nov 27, 2017 2.430 2.430 2.320 2.400 31,880 +0.00(+0.00%)
Nov 24, 2017 2.400 2.430 2.400 2.400 37,700 +0.00(+0.00%)
Nov 23, 2017 2.400 2.400 2.350 2.400 9,400 -0.02(-0.83%)
Nov 22, 2017 2.400 2.420 2.400 2.420 6,600 +0.03(+1.26%)
Nov 21, 2017 2.400 2.420 2.390 2.390 16,800 -0.01(-0.42%)
Nov 20, 2017 2.370 2.400 2.360 2.400 5,600 -0.01(-0.41%)
Nov 17, 2017 2.360 2.440 2.360 2.410 21,900 -0.03(-1.23%)
Nov 16, 2017 2.400 2.440 2.400 2.440 10,200 +0.03(+1.24%)
Nov 15, 2017 2.400 2.430 2.390 2.410 15,600 -0.01(-0.41%)
Nov 14, 2017 2.360 2.440 2.360 2.420 16,500 -0.03(-1.22%)
Nov 13, 2017 2.440 2.480 2.390 2.450 24,631 +0.05(+2.08%)
Nov 10, 2017 2.380 2.460 2.380 2.400 4,000 -0.03(-1.23%)
Nov 09, 2017 2.400 2.440 2.390 2.430 13,900 +0.02(+0.83%)
Nov 08, 2017 2.440 2.460 2.380 2.410 30,400 -0.03(-1.23%)
Nov 07, 2017 2.510 2.570 2.400 2.440 51,650 -0.07(-2.79%)
Nov 06, 2017 2.550 2.550 2.510 2.510 5,200 -0.06(-2.33%)
Nov 03, 2017 2.480 2.570 2.480 2.570 300 +0.08(+3.21%)
Nov 02, 2017 2.560 2.560 2.470 2.490 471,200 -0.03(-1.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.