Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.120 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EST, Dec 24, 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 (%)
Dec 24, 2024 4.120 0 +0.00(+0.00%)
Dec 23, 2024 4.240 4.240 4.120 4.120 11,418 -0.13(-3.06%)
Dec 20, 2024 3.970 4.250 3.970 4.250 23,580 -0.01(-0.23%)
Dec 19, 2024 4.180 4.300 4.180 4.260 23,150 +0.08(+1.91%)
Dec 18, 2024 4.080 4.250 4.080 4.180 11,902 +0.10(+2.45%)
Dec 17, 2024 4.100 4.120 4.050 4.080 35,694 -0.12(-2.86%)
Dec 16, 2024 4.130 4.200 4.130 4.200 19,500 +0.05(+1.20%)
Dec 13, 2024 4.110 4.170 4.020 4.150 46,805 -0.03(-0.72%)
Dec 12, 2024 4.020 4.180 4.020 4.180 6,410 +0.14(+3.47%)
Dec 11, 2024 3.940 4.040 3.940 4.040 26,805 +0.08(+2.02%)
Dec 10, 2024 3.860 3.960 3.800 3.960 17,303 +0.11(+2.86%)
Dec 09, 2024 3.920 3.920 3.850 3.850 9,612 -0.11(-2.78%)
Dec 06, 2024 3.980 3.980 3.960 3.960 200 -0.01(-0.25%)
Dec 05, 2024 3.920 3.980 3.850 3.970 10,300 +0.03(+0.76%)
Dec 04, 2024 4.030 4.150 3.900 3.940 12,011 -0.06(-1.50%)
Dec 03, 2024 3.940 4.000 3.930 4.000 21,454 +0.06(+1.52%)
Dec 02, 2024 3.890 3.970 3.850 3.940 12,977 -0.02(-0.51%)
Nov 29, 2024 3.980 3.980 3.860 3.960 5,806 -0.04(-1.00%)
Nov 28, 2024 3.920 4.000 3.900 4.000 11,637 +0.06(+1.52%)
Nov 27, 2024 4.040 4.040 3.830 3.940 120,883 -0.08(-1.99%)
Nov 26, 2024 4.030 4.090 3.890 4.020 11,121 +0.00(+0.00%)
Nov 25, 2024 4.050 4.060 4.020 4.020 4,623 -0.05(-1.23%)
Nov 22, 2024 4.030 4.100 3.950 4.070 8,700 +0.06(+1.50%)
Nov 21, 2024 3.960 4.040 3.950 4.010 29,400 +0.07(+1.78%)
Nov 20, 2024 3.970 4.000 3.800 3.940 18,530 -0.02(-0.51%)
Nov 19, 2024 4.000 4.010 3.940 3.960 2,306 -0.06(-1.49%)
Nov 18, 2024 4.150 4.150 4.020 4.020 17,600 -0.16(-3.83%)
Nov 15, 2024 4.080 4.180 4.040 4.180 31,193 +0.11(+2.70%)
Nov 14, 2024 4.020 4.080 3.960 4.070 22,500 -0.02(-0.49%)
Nov 13, 2024 3.920 4.140 3.900 4.090 326,418 +0.17(+4.34%)
Nov 12, 2024 4.010 4.010 3.890 3.920 23,668 -0.09(-2.24%)
Nov 11, 2024 3.870 4.030 3.870 4.010 3,521 +0.00(+0.00%)
Nov 08, 2024 4.030 4.070 4.010 4.010 5,344 +0.01(+0.25%)
Nov 07, 2024 4.250 4.250 3.960 4.000 22,793 -0.28(-6.54%)
Nov 06, 2024 4.230 4.280 4.050 4.280 5,408 +0.03(+0.71%)
Nov 05, 2024 4.100 4.370 4.100 4.250 13,472 +0.15(+3.66%)
Nov 04, 2024 4.080 4.130 4.050 4.100 9,930 +0.02(+0.49%)
Nov 01, 2024 4.020 4.100 3.950 4.080 5,550 +0.06(+1.49%)
Oct 31, 2024 4.110 4.110 4.020 4.020 7,637 -0.13(-3.13%)
Oct 30, 2024 4.180 4.190 4.130 4.150 19,707 -0.05(-1.19%)
Oct 29, 2024 4.290 4.290 4.120 4.200 17,475 -0.12(-2.78%)
Oct 28, 2024 4.270 4.440 4.250 4.320 8,315 +0.03(+0.70%)
Oct 25, 2024 4.250 4.290 4.200 4.290 5,200 +0.08(+1.90%)
Oct 24, 2024 4.200 4.250 4.050 4.210 284,544 +0.04(+0.96%)
Oct 23, 2024 4.210 4.250 4.170 4.170 7,893 -0.03(-0.71%)
Oct 22, 2024 4.310 4.310 4.200 4.200 13,627 -0.13(-3.00%)
Oct 21, 2024 4.170 4.430 4.170 4.330 8,612 -0.07(-1.59%)
Oct 18, 2024 4.390 4.440 4.290 4.400 7,500 -0.01(-0.23%)
Oct 17, 2024 4.360 4.410 4.360 4.410 8,501 -0.05(-1.12%)
Oct 16, 2024 4.500 4.500 4.450 4.460 1,203 -0.07(-1.55%)
Oct 15, 2024 4.660 4.700 4.530 4.530 8,156 -0.12(-2.58%)
Oct 11, 2024 4.650 0 -0.04(-0.85%)
Oct 10, 2024 4.750 4.750 4.610 4.690 4,800 -0.03(-0.64%)
Oct 09, 2024 4.700 4.740 4.650 4.720 7,511 +0.00(+0.00%)
Oct 08, 2024 4.670 4.720 4.580 4.720 3,900 -0.01(-0.21%)
Oct 07, 2024 4.620 4.750 4.610 4.730 31,333 +0.13(+2.83%)
Oct 04, 2024 4.430 4.650 4.420 4.600 50,080 +0.17(+3.84%)
Oct 03, 2024 4.420 4.480 4.420 4.430 3,013 -0.04(-0.89%)
Oct 02, 2024 4.470 4.470 4.450 4.470 2,920 +0.02(+0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SanRafael.com & California Media Partners, LLC. All rights reserved.