The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

EcoSynthetix Inc.

  • ECO
  • TSX
  • Industrial Products
  • Latest 3.90
  • Currency C$
  • Change
  • Percent Change
  • Volume 300
  • Fri May 17, 2013 3:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.90 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 3.90 3.90 3.90 3.90 300
May 16 3.93 3.78 3.80 3.90 19,603
May 15 3.95 3.76 3.87 3.76 15,800
May 14 4.03 3.76 3.76 3.95 107,141
May 13 3.77 3.71 3.77 3.71 21,787
May 10 3.89 3.75 3.89 3.75 9,390
May 9 3.94 3.72 3.79 3.81 92,095
May 8 3.98 3.83 3.95 3.85 31,765
May 7 4.00 3.75 3.75 3.99 28,740
May 6 3.68 3.61 3.68 3.61 201
May 3 3.90 3.60 3.70 3.61 14,402
May 2 3.53 3.52 3.53 3.52 800
May 1 3.61 3.52 3.61 3.54 5,030
Apr 30 3.62 3.50 3.52 3.62 13,625
Apr 29 3.55 3.45 3.50 3.45 9,300
Apr 26 3.45 3.40 3.41 3.45 5,375
Apr 25 3.42 3.37 3.39 3.40 13,193
Apr 24 3.45 3.35 3.45 3.35 8,800
Apr 23 3.50 3.41 3.42 3.43 5,344
Apr 22 3.75 3.40 3.40 3.45 57,241
Apr 19 3.49 3.33 3.49 3.33 35,150
Apr 18 3.48 3.47 3.48 3.47 549
Apr 17 3.46 3.42 3.45 3.42 4,284
Apr 16 3.45 3.41 3.45 3.41 6,702
Apr 15 3.60 3.48 3.60 3.48 638
Apr 12 3.52 3.31 3.51 3.50 494,800
Apr 11 3.60 3.50 3.60 3.50 6,668
Apr 10 3.85 3.56 3.56 3.65 15,330
Apr 9 3.73 3.49 3.49 3.63 4,550
Apr 8 3.49 3.47 3.47 3.49 3,207