ECOSYNTHETIX (TSX: ECO)
1.200 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:30 AM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 07, 2015 1.370 1.370 1.370 0 +0.02(+1.48%)
Apr 30, 2015 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 28, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 24, 2015 1.400 1.400 1.400 0 -0.09(-6.04%)
Apr 22, 2015 1.490 1.490 1.490 0 +0.05(+3.47%)
Apr 21, 2015 1.470 1.470 1.440 1.440 3,300 -0.02(-1.37%)
Apr 20, 2015 1.460 1.460 1.460 1.460 400 -0.03(-2.01%)
Apr 17, 2015 1.440 1.490 1.440 1.490 1,479 +0.06(+4.20%)
Apr 15, 2015 1.430 1.430 1.430 40 -0.02(-1.38%)
Apr 14, 2015 1.480 1.480 1.450 1.450 6,970 -0.03(-2.03%)
Apr 13, 2015 1.410 1.480 1.410 1.480 16,778 +0.07(+4.96%)
Apr 10, 2015 1.400 1.420 1.360 1.410 4,100 +0.02(+1.44%)
Apr 09, 2015 1.380 1.390 1.350 1.390 1,300 -0.01(-0.71%)
Apr 08, 2015 1.450 1.450 1.400 1.400 1,700 +0.06(+4.48%)
Apr 07, 2015 1.310 1.350 1.300 1.340 4,384 +0.03(+2.29%)
Apr 02, 2015 1.310 1.310 1.310 50 -0.01(-0.76%)
Apr 01, 2015 1.350 1.400 1.310 1.320 15,873 -0.03(-2.22%)
Mar 31, 2015 1.370 1.370 1.350 1.350 500 -0.13(-8.78%)
Mar 30, 2015 1.490 1.490 1.480 1.480 2,500 +0.03(+2.07%)
Mar 26, 2015 1.450 1.450 1.450 0 +0.15(+11.54%)
Mar 25, 2015 1.440 1.440 1.300 1.300 67,555 -0.15(-10.34%)
Mar 24, 2015 1.500 1.500 1.450 1.450 10,200 -0.10(-6.45%)
Mar 23, 2015 1.530 1.600 1.520 1.550 40,549 +0.15(+10.71%)
Mar 19, 2015 1.400 1.400 1.400 0 -0.08(-5.41%)
Mar 18, 2015 1.490 1.490 1.480 1.480 1,100 -0.10(-6.33%)
Mar 17, 2015 1.600 1.600 1.510 1.580 7,076 +0.03(+1.94%)
Mar 16, 2015 1.560 1.580 1.550 1.550 12,447 +0.13(+9.15%)
Mar 13, 2015 1.310 1.690 1.310 1.420 140,215 +0.12(+9.23%)
Mar 12, 2015 1.290 1.310 1.280 1.300 5,740 +0.02(+1.56%)
Mar 11, 2015 1.230 1.280 1.230 1.280 5,400 +0.05(+4.07%)
Mar 10, 2015 1.230 1.230 1.230 1.230 526 -0.05(-3.91%)
Mar 06, 2015 1.280 1.280 1.280 0 -0.04(-3.03%)
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%)
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.