Ecosynthetix Inc (TSX: ECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	2.290	2.300	2.260	2.260	15,100	-0.04(-1.74%)
Jan 30, 2018	2.310	2.310	2.300	2.300	943	-0.10(-4.17%)
Jan 29, 2018	2.260	2.400	2.260	2.400	9,035	+0.07(+3.00%)
Jan 26, 2018	2.330	2.345	2.330	2.330	1,702	-0.06(-2.51%)
Jan 25, 2018	2.380	2.400	2.380	2.390	963	-0.01(-0.42%)
Jan 24, 2018	2.380	2.400	2.380	2.400	10,540	+0.02(+0.84%)
Jan 23, 2018	2.340	2.390	2.330	2.380	11,700	+0.07(+3.03%)
Jan 22, 2018	2.300	2.360	2.270	2.310	6,300	-0.01(-0.43%)
Jan 19, 2018	2.270	2.320	2.250	2.320	1,800	+0.02(+0.87%)
Jan 18, 2018	2.310	2.310	2.300	2.300	1,464	-0.01(-0.43%)
Jan 17, 2018	2.300	2.310	2.280	2.310	10,150	+0.05(+2.21%)
Jan 16, 2018	2.270	2.320	2.250	2.260	14,596	+0.01(+0.44%)
Jan 15, 2018	2.160	2.250	2.100	2.250	61,716	+0.12(+5.63%)
Jan 12, 2018	2.120	2.150	2.100	2.130	5,900	-0.02(-0.93%)
Jan 11, 2018	2.150	2.160	2.140	2.150	22,800	+0.05(+2.38%)
Jan 10, 2018	2.140	2.160	2.100	2.100	73,400	-0.02(-0.94%)
Jan 09, 2018	2.110	2.120	2.090	2.120	39,150	+0.03(+1.44%)
Jan 08, 2018	2.160	2.160	2.050	2.090	23,775	+0.01(+0.48%)
Jan 05, 2018	2.100	2.140	2.070	2.080	12,938	-0.08(-3.70%)
Jan 04, 2018	2.150	2.160	2.120	2.160	13,300	-0.01(-0.46%)
Jan 03, 2018	2.200	2.200	2.110	2.170	15,100	-0.03(-1.36%)
Jan 02, 2018		2.210	2.200	2.200	1,050	+0.00(+0.00%)
Dec 29, 2017		2.200	2.200	2.200	0	+0.01(+0.46%)
Dec 28, 2017	2.300	2.390	2.160	2.190	19,188	+0.03(+1.39%)
Dec 27, 2017	2.330	2.330	2.160	2.160	68,588	-0.11(-4.85%)
Dec 22, 2017	2.270	2.270	2.270	2.270	1,900	+0.00(+0.00%)
Dec 21, 2017	2.210	2.270	2.200	2.270	40,870	+0.04(+2.02%)
Dec 20, 2017	2.230	2.280	2.210	2.225	88,250	-0.12(-5.32%)
Dec 19, 2017	2.330	2.350	2.290	2.350	4,400	+0.03(+1.29%)
Dec 18, 2017	2.320	2.400	2.320	2.320	7,500	-0.08(-3.33%)
Dec 15, 2017	2.380	2.400	2.340	2.400	34,770	+0.02(+0.84%)
Dec 14, 2017	2.360	2.380	2.350	2.380	10,400	+0.01(+0.42%)
Dec 13, 2017	2.360	2.370	2.360	2.370	1,400	-0.01(-0.42%)
Dec 12, 2017	2.390	2.400	2.360	2.380	16,970	+0.02(+0.85%)
Dec 11, 2017	2.350	2.360	2.350	2.360	7,315	-0.05(-2.07%)
Dec 08, 2017	2.450	2.450	2.350	2.410	17,600	-0.04(-1.63%)
Dec 07, 2017	2.460	2.460	2.400	2.450	30,100	-0.03(-1.21%)
Dec 06, 2017	2.450	2.480	2.440	2.480	3,100	+0.04(+1.64%)
Dec 05, 2017	2.390	2.440	2.390	2.440	10,900	+0.00(+0.00%)
Dec 04, 2017	2.410	2.440	2.350	2.440	29,750	+0.06(+2.52%)
Dec 01, 2017	2.400	2.400	2.320	2.380	43,000	-0.04(-1.65%)
Nov 30, 2017	2.340	2.420	2.340	2.420	567	+0.04(+1.68%)
Nov 29, 2017	2.390	2.390	2.390	2.380	5,600	+0.01(+0.42%)
Nov 28, 2017	2.350	2.400	2.345	2.370	9,500	-0.03(-1.25%)
Nov 27, 2017	2.430	2.430	2.320	2.400	31,880	+0.00(+0.00%)
Nov 24, 2017	2.400	2.430	2.400	2.400	37,700	+0.00(+0.00%)
Nov 23, 2017	2.400	2.400	2.350	2.400	9,400	-0.02(-0.83%)
Nov 22, 2017	2.400	2.420	2.400	2.420	6,600	+0.03(+1.26%)
Nov 21, 2017	2.400	2.420	2.390	2.390	16,800	-0.01(-0.42%)
Nov 20, 2017	2.370	2.400	2.360	2.400	5,600	-0.01(-0.41%)
Nov 17, 2017	2.360	2.440	2.360	2.410	21,900	-0.03(-1.23%)
Nov 16, 2017	2.400	2.440	2.400	2.440	10,200	+0.03(+1.24%)
Nov 15, 2017	2.400	2.430	2.390	2.410	15,600	-0.01(-0.41%)
Nov 14, 2017	2.360	2.440	2.360	2.420	16,500	-0.03(-1.22%)
Nov 13, 2017	2.440	2.480	2.390	2.450	24,631	+0.05(+2.08%)
Nov 10, 2017	2.380	2.460	2.380	2.400	4,000	-0.03(-1.23%)
Nov 09, 2017	2.400	2.440	2.390	2.430	13,900	+0.02(+0.83%)
Nov 08, 2017	2.440	2.460	2.380	2.410	30,400	-0.03(-1.23%)
Nov 07, 2017	2.510	2.570	2.400	2.440	51,650	-0.07(-2.79%)
Nov 06, 2017	2.550	2.550	2.510	2.510	5,200	-0.06(-2.33%)
Nov 03, 2017	2.480	2.570	2.480	2.570	300	+0.08(+3.21%)
Nov 02, 2017	2.560	2.560	2.470	2.490	471,200	-0.03(-1.19%)