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 -0.050 (-1.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 11, 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 28, 2013 3.500 3.500 3.500 0 +0.04(+1.16%)
Mar 27, 2013 3.430 3.460 3.430 3.460 4,322 +0.07(+2.06%)
Mar 26, 2013 3.450 3.460 3.390 3.390 18,461 -0.10(-2.87%)
Mar 25, 2013 3.310 3.620 3.310 3.490 96,800 +0.15(+4.49%)
Mar 22, 2013 3.350 3.350 3.310 3.340 17,102 -0.04(-1.18%)
Mar 21, 2013 3.370 3.400 3.290 3.380 36,824 -0.03(-0.88%)
Mar 20, 2013 3.530 3.530 3.400 3.410 3,150 -0.12(-3.40%)
Mar 19, 2013 3.590 3.590 3.530 3.530 7,812 -0.02(-0.56%)
Mar 18, 2013 3.450 3.570 3.440 3.550 9,806 +0.05(+1.43%)
Mar 15, 2013 3.490 3.550 3.490 3.500 37,144 -0.03(-0.85%)
Mar 14, 2013 3.530 3.530 3.520 3.530 1,644 +0.04(+1.15%)
Mar 13, 2013 3.590 3.590 3.410 3.490 5,808 -0.10(-2.79%)
Mar 12, 2013 3.450 3.590 3.400 3.590 28,300 +0.18(+5.28%)
Mar 11, 2013 3.380 3.410 3.350 3.410 36,802 +0.05(+1.49%)
Mar 08, 2013 3.350 3.360 3.350 3.360 10,400 -0.02(-0.59%)
Mar 07, 2013 3.340 3.380 3.250 3.380 48,771 +0.08(+2.42%)
Mar 06, 2013 3.000 3.340 2.990 3.300 1,623,010 +0.39(+13.40%)
Mar 05, 2013 2.970 3.000 2.910 2.910 228,958 -0.04(-1.36%)
Mar 04, 2013 3.090 3.090 2.950 2.950 2,114 -0.12(-3.91%)
Mar 01, 2013 3.080 3.090 3.000 3.070 3,960 -0.01(-0.32%)
Feb 28, 2013 2.870 3.080 2.870 3.080 13,800 +0.30(+10.79%)
Feb 27, 2013 2.740 2.900 2.730 2.780 90,300 +0.06(+2.21%)
Feb 26, 2013 2.700 2.720 2.670 2.720 740,065 -0.08(-2.86%)
Feb 22, 2013 2.790 2.820 2.790 2.800 9,600 +0.00(+0.00%)
Feb 21, 2013 2.790 2.910 2.770 2.800 9,385 +0.00(+0.00%)
Feb 20, 2013 2.850 2.860 2.750 2.800 138,151 +0.03(+1.08%)
Feb 19, 2013 2.890 2.900 2.770 2.770 4,562 -0.13(-4.48%)
Feb 15, 2013 2.900 2.900 2.900 0 +0.02(+0.69%)
Feb 14, 2013 3.030 3.030 2.880 2.880 1,859 -0.08(-2.70%)
Feb 13, 2013 2.960 2.960 2.960 2.960 6,000 +0.00(+0.00%)
Feb 12, 2013 2.980 2.980 2.930 2.960 103,215 +0.06(+2.07%)
Feb 11, 2013 2.950 2.950 2.870 2.900 7,500 -0.05(-1.69%)
Feb 08, 2013 3.050 3.100 2.930 2.950 3,315 +0.06(+2.08%)
Feb 07, 2013 2.890 2.890 2.890 1 +0.00(+0.00%)
Feb 06, 2013 2.890 2.890 2.890 2.890 2,500 -0.06(-2.03%)
Feb 04, 2013 2.880 2.950 2.850 2.950 2,300 +0.10(+3.51%)
Feb 01, 2013 3.050 3.050 2.850 2.850 2,736 +0.05(+1.79%)
Jan 31, 2013 2.990 3.100 2.800 2.800 17,850 -0.15(-5.08%)
Jan 30, 2013 2.800 2.950 2.800 2.950 7,897 +0.19(+6.88%)
Jan 29, 2013 2.740 2.830 2.740 2.760 8,064 -0.04(-1.43%)
Jan 28, 2013 2.860 3.000 2.660 2.800 87,074 -0.01(-0.36%)
Jan 25, 2013 2.970 3.050 2.800 2.810 316,312 -0.16(-5.39%)
Jan 24, 2013 3.050 3.050 2.970 2.970 13,032 -0.08(-2.62%)
Jan 23, 2013 3.060 3.060 3.000 3.050 12,704 +0.00(+0.00%)
Jan 22, 2013 3.140 3.140 3.050 3.050 6,915 -0.10(-3.17%)
Jan 21, 2013 3.130 3.150 3.130 3.150 4,003 +0.05(+1.61%)
Jan 18, 2013 3.220 3.220 3.100 3.100 17,050 -0.11(-3.43%)
Jan 17, 2013 3.220 3.220 3.210 3.210 1,286 -0.04(-1.23%)
Jan 16, 2013 3.230 3.250 3.200 3.250 11,314 +0.00(+0.00%)
Jan 15, 2013 3.280 3.280 3.160 3.250 41,730 -0.05(-1.52%)
Jan 14, 2013 3.300 3.310 3.220 3.300 129,041 +0.00(+0.00%)
Jan 11, 2013 3.320 3.320 3.290 3.300 7,505 -0.01(-0.30%)
Jan 10, 2013 3.390 3.400 3.310 3.310 15,440 -0.09(-2.65%)
Jan 09, 2013 3.350 3.400 3.250 3.400 384,200 +0.01(+0.29%)
Jan 08, 2013 3.390 3.390 3.350 3.390 11,057 -0.01(-0.29%)
Jan 07, 2013 3.370 3.400 3.370 3.400 11,746 +0.03(+0.89%)
Jan 04, 2013 3.300 3.400 3.300 3.370 93,522 +0.07(+2.12%)
Jan 03, 2013 3.340 3.340 3.270 3.300 26,649 -0.03(-0.90%)
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.