ECOSYNTHETIX (TSX: ECO)
1.690 CAD  -0.010 (-0.59%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 1.770 1.770 1.690 1.690 166,800 -0.01(-0.59%)
Jul 27, 2015 1.650 1.710 1.650 1.700 8,700 -0.06(-3.41%)
Jul 24, 2015 1.700 1.800 1.700 1.760 19,300 +0.06(+3.53%)
Jul 23, 2015 1.750 1.750 1.680 1.700 54,875 +0.00(+0.00%)
Jul 22, 2015 1.600 1.830 1.600 1.700 63,000 +0.12(+7.59%)
Jul 21, 2015 1.570 1.600 1.570 1.580 48,700 +0.01(+0.64%)
Jul 20, 2015 1.550 1.570 1.510 1.570 161,358 +0.01(+0.64%)
Jul 17, 2015 1.400 1.600 1.400 1.560 596,650 +0.16(+11.43%)
Jul 16, 2015 1.380 1.400 1.380 1.400 404,100 +0.09(+6.87%)
Jul 15, 2015 1.480 1.480 1.310 1.310 5,942 -0.13(-9.03%)
Jul 14, 2015 1.370 1.440 1.370 1.440 30,500 +0.10(+7.46%)
Jul 10, 2015 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 09, 2015 1.310 1.340 1.300 1.340 8,200 -0.01(-0.74%)
Jul 08, 2015 1.350 1.400 1.340 1.350 104,400 +0.00(+0.00%)
Jul 07, 2015 1.280 1.350 1.280 1.350 300,025 +0.10(+8.00%)
Jul 06, 2015 1.240 1.250 1.240 1.250 16,275 +0.03(+2.46%)
Jul 03, 2015 1.220 1.220 1.220 1.220 100 +0.02(+1.67%)
Jul 02, 2015 1.210 1.210 1.200 1.200 197,200 +0.01(+0.84%)
Jun 30, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Jun 29, 2015 1.200 1.200 1.190 1.190 254,000 -0.01(-0.83%)
Jun 26, 2015 1.200 1.200 1.200 1.200 600 +0.00(+0.00%)
Jun 25, 2015 1.200 1.200 1.200 1.200 2,400 +0.00(+0.00%)
Jun 24, 2015 1.200 1.200 1.200 1.200 400 -0.04(-3.23%)
Jun 23, 2015 1.240 1.240 1.240 1.240 1,000 -0.01(-0.80%)
Jun 22, 2015 1.250 1.250 1.250 1.250 318,500 +0.07(+5.93%)
Jun 19, 2015 1.190 1.190 1.180 1.180 7,500 -0.02(-1.67%)
Jun 18, 2015 1.250 1.250 1.200 1.200 19,200 -0.05(-4.00%)
Jun 17, 2015 1.250 1.250 1.240 1.250 54,556 +0.05(+4.17%)
Jun 16, 2015 1.250 1.250 1.200 1.200 10,700 -0.05(-4.00%)
Jun 15, 2015 1.280 1.280 1.250 1.250 59,800 -0.05(-3.85%)
Jun 12, 2015 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jun 11, 2015 1.300 1.300 1.300 1.300 1,030 -0.07(-5.11%)
Jun 10, 2015 1.250 1.370 1.250 1.370 233,600 +0.12(+9.60%)
Jun 09, 2015 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Jun 08, 2015 1.250 1.250 1.250 1.250 7,950 +0.00(+0.00%)
Jun 05, 2015 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jun 04, 2015 1.250 1.250 1.250 1.250 19,655 +0.00(+0.00%)
Jun 03, 2015 1.250 1.250 1.250 1.250 600 +0.02(+1.63%)
Jun 02, 2015 1.270 1.270 1.230 1.230 24,900 -0.01(-0.81%)
Jun 01, 2015 1.290 1.290 1.240 1.240 92,956 -0.01(-0.80%)
May 29, 2015 1.210 1.250 1.210 1.250 900 +0.04(+3.31%)
May 28, 2015 1.200 1.210 1.190 1.210 14,923 +0.01(+0.83%)
May 27, 2015 1.180 1.200 1.180 1.200 6,700 +0.00(+0.00%)
May 26, 2015 1.200 1.200 1.200 1.200 32,100 +0.00(+0.00%)
May 25, 2015 1.160 1.200 1.160 1.200 4,900 +0.04(+3.45%)
May 22, 2015 1.160 1.160 1.160 1.160 1,280 -0.01(-0.85%)
May 21, 2015 1.190 1.240 1.170 1.170 46,805 -0.06(-4.88%)
May 20, 2015 1.240 1.240 1.210 1.230 6,700 -0.03(-2.38%)
May 19, 2015 1.260 1.260 1.260 1.260 995 -0.04(-3.08%)
May 15, 2015 1.300 1.300 1.300 0 +0.04(+3.17%)
May 14, 2015 1.270 1.270 1.260 1.260 1,500 -0.01(-0.79%)
May 13, 2015 1.360 1.360 1.270 1.270 32,050 -0.10(-7.30%)
May 12, 2015 1.380 1.380 1.370 1.370 650 +0.00(+0.00%)
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.