Ecosynthetix Inc (TSX: ECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.480	3.480	3.130	3.170	85,116	+0.00(+0.00%)
Nov 27, 2020	3.000	3.170	3.000	3.170	39,021	+0.17(+5.67%)
Nov 26, 2020	2.960	3.000	2.940	3.000	36,890	+0.04(+1.35%)
Nov 25, 2020	2.940	2.980	2.910	2.960	39,534	+0.00(+0.00%)
Nov 24, 2020	3.090	3.090	2.940	2.960	30,021	+0.02(+0.68%)
Nov 23, 2020	2.960	2.990	2.940	2.940	109,953	+0.00(+0.00%)
Nov 20, 2020	2.950	2.970	2.920	2.940	53,900	-0.03(-1.01%)
Nov 19, 2020	2.990	3.030	2.970	2.970	64,462	-0.01(-0.34%)
Nov 18, 2020	3.050	3.070	2.980	2.980	37,021	-0.01(-0.33%)
Nov 17, 2020	3.020	3.060	2.980	2.990	73,476	-0.02(-0.66%)
Nov 16, 2020	3.050	3.070	3.010	3.010	120,502	-0.05(-1.63%)
Nov 13, 2020	3.050	3.100	3.030	3.060	84,504	+0.09(+3.03%)
Nov 12, 2020	2.940	3.070	2.940	2.970	33,446	+0.04(+1.37%)
Nov 11, 2020	3.070	3.070	2.920	2.930	26,120	-0.14(-4.56%)
Nov 10, 2020	3.040	3.100	3.040	3.070	86,004	-0.03(-0.97%)
Nov 09, 2020	3.000	3.150	2.940	3.100	505,587	+0.14(+4.73%)
Nov 06, 2020	2.890	2.960	2.830	2.960	97,931	+0.10(+3.50%)
Nov 05, 2020	2.850	2.860	2.780	2.860	86,006	+0.05(+1.78%)
Nov 04, 2020	2.810	2.810	2.790	2.810	3,670	+0.04(+1.44%)
Nov 03, 2020	2.810	2.810	2.760	2.770	14,901	+0.00(+0.00%)
Nov 02, 2020	2.730	2.770	2.730	2.770	13,260	+0.10(+3.75%)
Oct 30, 2020	2.760	2.760	2.600	2.670	53,695	-0.10(-3.61%)
Oct 29, 2020	2.710	2.800	2.710	2.770	14,450	+0.06(+2.21%)
Oct 28, 2020	2.810	2.810	2.690	2.710	71,455	-0.14(-4.91%)
Oct 27, 2020	2.860	2.900	2.770	2.850	68,117	-0.09(-3.06%)
Oct 26, 2020	3.000	3.050	2.910	2.940	45,303	-0.08(-2.65%)
Oct 23, 2020	3.040	3.050	2.930	3.020	83,156	+0.00(+0.00%)
Oct 22, 2020	3.030	3.090	3.000	3.020	26,029	-0.05(-1.63%)
Oct 21, 2020	2.920	3.100	2.910	3.070	89,302	+0.16(+5.50%)
Oct 20, 2020	2.890	2.910	2.830	2.910	77,046	+0.04(+1.39%)
Oct 19, 2020	2.890	2.950	2.810	2.870	543,270	+0.04(+1.41%)
Oct 16, 2020	2.790	2.830	2.670	2.830	564,829	+0.05(+1.80%)
Oct 15, 2020	2.450	2.800	2.450	2.780	782,022	+0.35(+14.40%)
Oct 14, 2020	2.470	2.550	2.420	2.430	105,427	-0.02(-0.82%)
Oct 13, 2020	2.390	2.450	2.370	2.450	38,638	+0.05(+2.08%)
Oct 09, 2020		2.400	2.400	2.400	0	-0.02(-0.83%)
Oct 08, 2020	2.400	2.450	2.400	2.420	51,825	+0.01(+0.41%)
Oct 07, 2020	2.460	2.460	2.400	2.410	39,079	+0.02(+0.84%)
Oct 06, 2020	2.390	2.440	2.370	2.390	119,645	+0.00(+0.00%)
Oct 05, 2020	2.350	2.390	2.330	2.390	128,752	+0.07(+3.02%)
Oct 02, 2020	2.250	2.330	2.240	2.320	155,500	+0.07(+3.11%)
Oct 01, 2020	2.310	2.310	2.240	2.250	634,594	-0.05(-2.17%)
Sep 30, 2020	2.240	2.320	2.240	2.300	172,225	+0.06(+2.68%)
Sep 29, 2020	2.250	2.250	2.230	2.240	43,100	-0.01(-0.44%)
Sep 28, 2020	2.220	2.260	2.220	2.250	19,577	+0.02(+0.90%)
Sep 25, 2020	2.250	2.250	2.210	2.230	60,071	+0.04(+1.83%)
Sep 24, 2020	2.280	2.350	2.190	2.190	62,750	-0.06(-2.67%)
Sep 23, 2020	2.240	2.270	2.240	2.250	18,700	+0.00(+0.00%)
Sep 22, 2020	2.230	2.270	2.230	2.250	123,100	+0.02(+0.90%)
Sep 21, 2020	2.240	2.260	2.230	2.230	62,810	+0.00(+0.00%)
Sep 18, 2020	2.250	2.270	2.230	2.230	271,000	-0.02(-0.89%)
Sep 17, 2020	2.300	2.320	2.240	2.250	15,750	-0.04(-1.75%)
Sep 16, 2020	2.290	2.300	2.290	2.290	9,836	+0.00(+0.00%)
Sep 15, 2020	2.320	2.320	2.290	2.290	19,620	-0.01(-0.43%)
Sep 14, 2020	2.300	2.300	2.290	2.300	9,950	+0.00(+0.00%)
Sep 11, 2020	2.290	2.310	2.290	2.300	20,500	+0.01(+0.44%)
Sep 10, 2020	2.290	2.300	2.290	2.290	33,019	-0.01(-0.43%)
Sep 09, 2020	2.280	2.300	2.280	2.300	184,000	+0.01(+0.44%)
Sep 08, 2020	2.290	2.300	2.290	2.290	9,965	-0.01(-0.43%)
Sep 04, 2020		2.300	2.300	2.300	0	-0.01(-0.43%)
Sep 03, 2020	2.340	2.340	2.310	2.310	38,000	-0.04(-1.70%)
Sep 02, 2020	2.360	2.360	2.300	2.350	31,450	+0.00(+0.00%)