ECOSYNTHETIX (TSX: ECO)
1.270 CAD  -0.030 (-2.31%)
Streaming Delayed Price  /  Updated: 12:13 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.310 1.310 1.270 1.270 11,910 -0.03(-2.31%)
Dec 18, 2014 1.280 1.300 1.270 1.300 59,320 +0.03(+2.36%)
Dec 17, 2014 1.300 1.340 1.190 1.270 34,638 +0.07(+5.83%)
Dec 16, 2014 1.190 1.230 1.190 1.200 25,490 +0.02(+1.69%)
Dec 15, 2014 1.190 1.200 1.170 1.180 995,929 -0.01(-0.84%)
Dec 12, 2014 1.200 1.200 1.170 1.190 35,700 +0.04(+3.48%)
Dec 11, 2014 1.160 1.160 1.150 1.150 8,600 +0.00(+0.00%)
Dec 10, 2014 1.190 1.250 1.150 1.150 47,430 -0.04(-3.36%)
Dec 09, 2014 1.210 1.210 1.150 1.190 16,250 -0.03(-2.46%)
Dec 08, 2014 1.200 1.290 1.200 1.220 15,400 +0.00(+0.00%)
Dec 05, 2014 1.240 1.250 1.250 1.220 56,800 -0.03(-2.40%)
Dec 04, 2014 1.230 1.250 1.230 1.250 1,500 +0.00(+0.00%)
Dec 03, 2014 1.260 1.260 1.250 1.250 600 -0.01(-0.79%)
Dec 01, 2014 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 28, 2014 1.310 1.310 1.170 1.260 47,500 -0.05(-3.82%)
Nov 27, 2014 1.370 1.370 1.310 1.310 16,400 -0.09(-6.43%)
Nov 26, 2014 1.420 1.420 1.400 1.400 29,100 -0.11(-7.28%)
Nov 25, 2014 1.430 1.510 1.410 1.510 24,900 +0.04(+2.72%)
Nov 24, 2014 1.510 1.510 1.460 1.470 2,060 -0.06(-3.92%)
Nov 21, 2014 1.540 1.540 1.530 1.530 1,400 -0.03(-1.92%)
Nov 20, 2014 1.570 1.650 1.560 1.560 2,735 +0.02(+1.30%)
Nov 19, 2014 1.540 1.540 1.540 1.540 3,610 +0.00(+0.00%)
Nov 18, 2014 1.460 1.550 1.460 1.540 4,912 +0.07(+4.76%)
Nov 17, 2014 1.450 1.470 1.450 1.470 1,800 +0.02(+1.38%)
Nov 14, 2014 1.480 1.480 1.450 1.450 820 +0.06(+4.32%)
Nov 13, 2014 1.380 1.410 1.370 1.390 45,630 -0.01(-0.71%)
Nov 11, 2014 1.400 1.400 1.400 0 -0.03(-2.10%)
Nov 07, 2014 1.430 1.430 1.430 0 +0.06(+4.38%)
Nov 06, 2014 1.500 1.500 1.310 1.370 42,429 -0.12(-8.05%)
Nov 05, 2014 1.500 1.510 1.430 1.490 26,426 -0.10(-6.29%)
Nov 03, 2014 1.590 1.590 1.590 0 +0.07(+4.61%)
Oct 31, 2014 1.630 1.630 1.520 1.520 2,990 -0.10(-6.17%)
Oct 28, 2014 1.620 1.620 1.620 10 +0.00(+0.00%)
Oct 24, 2014 1.620 1.620 1.620 0 +0.06(+3.85%)
Oct 22, 2014 1.560 1.560 1.560 75 -0.06(-3.70%)
Oct 21, 2014 1.590 1.640 1.590 1.620 12,900 -0.03(-1.82%)
Oct 20, 2014 1.660 1.660 1.650 1.650 2,250 -0.05(-2.94%)
Oct 17, 2014 1.520 1.740 1.520 1.700 27,097 +0.18(+11.84%)
Oct 16, 2014 1.450 1.530 1.450 1.520 3,254 +0.07(+4.83%)
Oct 15, 2014 1.460 1.500 1.450 1.450 13,006 -0.03(-2.03%)
Oct 14, 2014 1.460 1.460 1.460 1.480 1,570 -0.06(-3.90%)
Oct 10, 2014 1.540 1.540 1.540 0 +0.14(+10.00%)
Oct 09, 2014 1.500 1.550 1.400 1.400 77,800 -0.01(-0.71%)
Oct 08, 2014 1.580 1.580 1.410 1.410 28,307 -0.17(-10.76%)
Oct 07, 2014 1.600 1.600 1.580 1.580 8,319 +0.00(+0.00%)
Oct 06, 2014 1.560 1.600 1.550 1.580 15,692 -0.03(-2.17%)
Oct 03, 2014 1.500 1.615 1.500 1.615 24,192 +0.06(+4.19%)
Oct 02, 2014 1.450 1.570 1.450 1.550 25,021 +0.08(+5.44%)
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.