ECOSYNTHETIX (TSX: ECO)
1.300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:14 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 1.320 1.370 1.300 1.300 534,300 +0.00(+0.00%)
Apr 29, 2016 1.330 1.340 1.300 1.300 73,800 +0.00(+0.00%)
Apr 28, 2016 1.280 1.320 1.260 1.300 101,500 +0.02(+1.56%)
Apr 27, 2016 1.230 1.300 1.200 1.280 182,050 +0.08(+6.67%)
Apr 26, 2016 1.270 1.270 1.110 1.200 278,463 -0.10(-7.69%)
Apr 20, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 18, 2016 1.300 1.300 1.300 0 -0.05(-3.70%)
Apr 15, 2016 1.320 1.350 1.320 1.350 1,700 +0.05(+3.85%)
Apr 14, 2016 1.280 1.330 1.280 1.300 10,500 +0.03(+2.36%)
Apr 13, 2016 1.190 1.270 1.190 1.270 18,350 +0.07(+5.83%)
Apr 12, 2016 1.190 1.200 1.190 1.200 20,500 +0.02(+1.69%)
Apr 11, 2016 1.120 1.180 1.120 1.180 28,800 +0.08(+7.27%)
Apr 07, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Apr 06, 2016 1.150 1.190 1.060 1.090 87,500 -0.01(-0.91%)
Apr 05, 2016 1.200 1.200 1.100 1.100 21,700 -0.12(-9.84%)
Apr 04, 2016 1.290 1.290 1.220 1.220 1,700 +0.02(+1.67%)
Mar 31, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 30, 2016 1.180 1.200 1.170 1.200 32,600 +0.05(+4.35%)
Mar 29, 2016 1.100 1.170 1.100 1.150 12,900 +0.07(+6.48%)
Mar 28, 2016 1.090 1.110 1.080 1.080 1,600 -0.02(-1.82%)
Mar 24, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Mar 23, 2016 1.070 1.110 1.070 1.090 9,300 +0.03(+2.83%)
Mar 21, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Mar 18, 2016 1.130 1.130 1.050 1.070 28,700 -0.03(-2.73%)
Mar 17, 2016 1.100 1.110 1.060 1.100 13,500 -0.05(-4.35%)
Mar 16, 2016 1.200 1.200 1.150 1.150 19,800 -0.05(-4.17%)
Mar 15, 2016 1.060 1.200 1.030 1.200 93,972 +0.14(+13.21%)
Mar 14, 2016 1.150 1.150 1.050 1.060 85,450 -0.09(-7.83%)
Mar 11, 2016 1.150 1.170 1.150 1.150 102,200 -0.04(-3.36%)
Mar 10, 2016 1.220 1.260 1.000 1.190 5,182,550 +0.02(+1.71%)
Mar 09, 2016 1.200 1.200 1.180 1.170 23,400 -0.03(-2.50%)
Mar 08, 2016 1.180 1.200 1.180 1.200 3,500 +0.00(+0.00%)
Mar 07, 2016 1.200 1.200 1.200 1.200 15,000 -0.06(-4.76%)
Mar 04, 2016 1.300 1.300 1.260 1.260 11,400 -0.04(-3.08%)
Mar 03, 2016 1.280 1.300 1.280 1.300 2,210 -0.02(-1.52%)
Mar 02, 2016 1.300 1.320 1.300 1.320 300 +0.02(+1.54%)
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.