The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EcoSynthetix Inc.

  • ECO
  • TSX
  • Industrial Products
  • Latest 2.05
  • Currency C$
  • Change 0.07
  • Percent Change 3.535 %
  • Volume 37,700
  • Thu Jul 24, 2014 04:17 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: 2.05 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 2.06 1.97 1.97 2.05 37,700
Jul 23 2.03 1.97 2.03 1.98 16,400
Jul 22 2.08 2.01 2.07 2.02 6,389
Jul 21 2.09 2.05 2.09 2.05 2,668
Jul 18 2.08 2.08 2.08 2.08 1,040
Jul 17 2.08 2.08 2.08 2.08 1,080
Jul 16 2.08 2.05 2.05 2.08 8,700
Jul 15 2.10 2.10 2.10 2.10 2,300
Jul 14 2.13 2.09 2.13 2.10 3,925
Jul 11 2.05 2.01 2.05 2.01 4,260
Jul 10 2.07 2.00 2.07 2.01 8,050
Jul 9 2.10 2.10 2.10 2.10 --
Jul 8 2.10 2.10 2.10 2.10 767
Jul 7 2.12 2.11 2.12 2.11 1,000
Jul 4 2.12 2.10 2.10 2.12 3,975
Jul 3 2.12 2.08 2.12 2.08 1,809
Jul 2 2.14 2.10 2.10 2.11 20,049
Jun 30 2.14 2.10 2.12 2.11 12,740
Jun 27 2.10 2.10 2.10 2.10 4,602
Jun 26 2.13 2.09 2.09 2.10 46,400
Jun 25 2.10 2.09 2.09 2.09 9,071
Jun 24 2.12 2.05 2.10 2.09 33,259
Jun 23 2.15 2.08 2.10 2.09 10,029
Jun 20 2.23 2.10 2.10 2.15 13,145
Jun 19 2.15 2.10 2.13 2.10 3,576
Jun 18 2.10 2.05 2.09 2.06 9,365
Jun 17 2.14 2.05 2.14 2.05 7,681
Jun 16 2.15 2.13 2.13 2.14 4,600
Jun 13 2.12 2.10 2.12 2.10 7,981
Jun 12 2.20 2.06 2.18 2.06 53,911