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 )

4.780 +0.030 (+0.63%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
May 31, 2018 1.840 1.860 1.840 1.850 8,838 -0.01(-0.54%)
May 30, 2018 1.850 1.860 1.830 1.860 14,620 +0.01(+0.54%)
May 29, 2018 1.750 1.850 1.750 1.850 4,600 +0.12(+6.94%)
May 28, 2018 1.840 1.850 1.730 1.730 3,700 -0.11(-5.98%)
May 25, 2018 1.820 1.840 1.820 1.840 1,900 +0.05(+2.79%)
May 24, 2018 1.800 1.800 1.770 1.790 14,045 -0.04(-2.19%)
May 23, 2018 1.850 1.850 1.820 1.830 11,700 -0.02(-1.08%)
May 22, 2018 1.840 1.860 1.830 1.850 9,300 -0.02(-1.07%)
May 18, 2018 1.870 1.870 1.870 0 +0.05(+2.75%)
May 17, 2018 1.700 1.820 1.680 1.820 88,000 +0.12(+7.06%)
May 16, 2018 1.680 1.700 1.670 1.700 23,180 +0.01(+0.59%)
May 15, 2018 1.690 1.690 1.650 1.690 290,900 -0.01(-0.59%)
May 14, 2018 1.750 1.750 1.650 1.700 106,503 -0.08(-4.49%)
May 11, 2018 1.850 1.850 1.780 1.780 23,000 -0.07(-3.78%)
May 10, 2018 1.800 2.000 1.800 1.850 48,400 +0.10(+5.71%)
May 09, 2018 1.660 1.750 1.640 1.750 15,580 -0.10(-5.41%)
May 08, 2018 1.850 1.850 1.850 1.850 300 +0.15(+8.82%)
May 07, 2018 1.770 1.770 1.700 1.700 2,300 +0.00(+0.00%)
May 04, 2018 1.700 1.700 1.690 1.700 5,750 -0.05(-2.86%)
May 02, 2018 1.750 1.750 1.750 0 +0.03(+1.74%)
May 01, 2018 1.720 1.720 1.720 1.720 1,000 +0.00(+0.00%)
Apr 30, 2018 1.730 1.740 1.720 1.720 15,300 +0.02(+1.18%)
Apr 27, 2018 1.700 1.710 1.690 1.700 6,700 -0.01(-0.58%)
Apr 26, 2018 1.720 1.830 1.630 1.710 555,700 -0.01(-0.58%)
Apr 25, 2018 1.760 1.760 1.590 1.720 23,500 -0.08(-4.44%)
Apr 24, 2018 1.810 1.810 1.790 1.800 16,200 -0.03(-1.64%)
Apr 23, 2018 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Apr 20, 2018 1.850 1.850 1.830 1.830 20,700 -0.01(-0.54%)
Apr 19, 2018 1.840 1.840 1.840 1.840 200 -0.01(-0.54%)
Apr 18, 2018 1.860 1.860 1.850 1.850 23,000 -0.01(-0.54%)
Apr 17, 2018 1.860 1.860 1.860 1.860 24,600 +0.00(+0.00%)
Apr 16, 2018 1.930 1.930 1.860 1.860 15,100 -0.04(-2.11%)
Apr 13, 2018 1.920 1.920 1.900 1.900 4,300 -0.02(-1.04%)
Apr 12, 2018 1.810 1.920 1.810 1.920 4,178 +0.12(+6.67%)
Apr 10, 2018 1.800 1.800 1.800 0 +0.06(+3.45%)
Apr 09, 2018 1.820 1.820 1.740 1.740 2,520 -0.10(-5.43%)
Apr 06, 2018 1.840 1.840 1.840 1.840 200 +0.09(+5.14%)
Apr 05, 2018 1.750 1.750 1.750 1.750 2,300 +0.00(+0.00%)
Apr 04, 2018 1.830 1.830 1.660 1.750 14,000 -0.07(-3.85%)
Apr 03, 2018 1.840 1.850 1.820 1.820 3,400 -0.11(-5.70%)
Mar 29, 2018 1.930 1.930 1.930 0 +0.04(+2.12%)
Mar 28, 2018 1.600 1.890 1.600 1.890 101,400 +0.24(+14.55%)
Mar 27, 2018 1.700 1.700 1.550 1.650 236,400 -0.05(-2.94%)
Mar 26, 2018 1.800 1.820 1.700 1.700 36,000 -0.12(-6.59%)
Mar 23, 2018 1.840 1.970 1.750 1.820 36,200 -0.01(-0.55%)
Mar 22, 2018 1.900 1.900 1.830 1.830 32,900 -0.12(-6.15%)
Mar 20, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
Mar 19, 2018 1.970 2.000 1.970 1.980 25,700 +0.11(+5.88%)
Mar 16, 2018 1.900 1.900 1.840 1.870 20,345 -0.12(-6.03%)
Mar 15, 2018 1.840 2.000 1.780 1.990 26,834 +0.16(+8.74%)
Mar 14, 2018 1.870 1.900 1.800 1.830 9,800 -0.02(-1.08%)
Mar 13, 2018 1.880 1.900 1.800 1.850 6,114 -0.08(-4.15%)
Mar 12, 2018 1.880 1.930 1.850 1.930 23,250 +0.08(+4.32%)
Mar 09, 2018 1.950 1.950 1.850 1.850 17,700 -0.02(-1.07%)
Mar 08, 2018 1.950 1.950 1.870 1.870 11,651 -0.10(-5.08%)
Mar 07, 2018 1.900 1.970 1.900 1.970 51,340 +0.06(+3.14%)
Mar 06, 2018 2.010 2.050 1.910 1.910 76,110 -0.10(-4.98%)
Mar 05, 2018 2.110 2.110 1.950 2.010 226,050 -0.17(-7.80%)
Mar 02, 2018 2.220 2.220 2.120 2.180 4,977 -0.03(-1.36%)
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.