ECOSYNTHETIX (TSX: ECO)
1.320 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:17 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 1.320 1.320 1.320 0 +0.02(+1.54%)
Mar 03, 2015 1.260 1.300 1.260 1.300 1,500 +0.04(+3.17%)
Mar 02, 2015 1.260 1.260 1.260 1.260 7,500 +0.00(+0.00%)
Feb 27, 2015 1.220 1.310 1.220 1.260 10,300 +0.05(+4.13%)
Feb 26, 2015 1.220 1.260 1.210 1.210 34,200 +0.02(+1.68%)
Feb 25, 2015 1.190 1.190 1.190 1.190 300 +0.03(+2.59%)
Feb 24, 2015 1.170 1.170 1.160 1.160 2,400 -0.03(-2.52%)
Feb 20, 2015 1.190 1.190 1.190 50 +0.01(+0.85%)
Feb 19, 2015 1.210 1.210 1.180 1.180 28,200 -0.05(-4.07%)
Feb 18, 2015 1.240 1.240 1.230 1.230 1,860 +0.03(+2.50%)
Feb 17, 2015 1.340 1.340 1.200 1.200 16,550 -0.10(-7.69%)
Feb 13, 2015 1.300 1.300 1.300 0 -0.02(-1.52%)
Feb 12, 2015 1.320 1.320 1.320 1.320 1,100 +0.02(+1.54%)
Feb 10, 2015 1.300 1.300 1.300 0 +0.10(+8.33%)
Feb 09, 2015 1.290 1.290 1.170 1.200 50,860 -0.08(-6.25%)
Feb 06, 2015 1.310 1.310 1.280 1.280 7,600 -0.07(-5.19%)
Feb 05, 2015 1.350 1.350 1.330 1.350 8,700 +0.03(+2.27%)
Feb 03, 2015 1.320 1.320 1.320 0 +0.05(+3.94%)
Feb 02, 2015 1.280 1.280 1.270 1.270 1,620 +0.02(+1.60%)
Jan 30, 2015 1.380 1.380 1.250 1.250 27,000 -0.15(-10.71%)
Jan 29, 2015 1.410 1.410 1.390 1.400 12,280 -0.04(-2.78%)
Jan 28, 2015 1.440 1.440 1.440 1.440 300 +0.01(+0.70%)
Jan 27, 2015 1.390 1.430 1.390 1.430 550 -0.01(-0.69%)
Jan 26, 2015 1.440 1.440 1.440 1.440 3,100 +0.00(+0.00%)
Jan 23, 2015 1.440 1.440 1.420 1.440 29,400 +0.03(+2.13%)
Jan 22, 2015 1.400 1.440 1.400 1.410 2,300 +0.00(+0.00%)
Jan 21, 2015 1.400 1.420 1.400 1.410 28,305 +0.00(+0.00%)
Jan 20, 2015 1.400 1.410 1.390 1.410 1,263 -0.06(-4.08%)
Jan 19, 2015 1.470 1.470 1.470 1.470 201 +0.06(+4.26%)
Jan 16, 2015 1.420 1.440 1.400 1.410 27,091 +0.01(+0.71%)
Jan 15, 2015 1.400 1.400 1.400 1.400 236 -0.11(-7.28%)
Jan 13, 2015 1.510 1.510 1.510 0 -0.05(-3.21%)
Jan 12, 2015 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Jan 09, 2015 1.600 1.600 1.570 1.570 1,420 -0.01(-0.63%)
Jan 08, 2015 1.550 1.580 1.550 1.580 801 +0.05(+3.27%)
Jan 07, 2015 1.460 1.530 1.460 1.530 3,500 +0.01(+0.66%)
Jan 06, 2015 1.530 1.530 1.500 1.520 11,100 -0.02(-1.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

ECOSYNTHETIX (ECO) Historical Stock Prices

Welcome to the ECOSYNTHETIX historical stock prices page. Here you can search stock prices for ECOSYNTHETIX by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the ECOSYNTHETIX Historical Stock Prices.

More Historical Stock Prices for ECOSYNTHETIX

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for ECOSYNTHETIX (ECO) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.