ECOSYNTHETIX (TSX: ECO)
1.610 CAD  +0.020 (+1.26%)
Streaming Delayed Price  /  Updated: 2:56 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 1.620 1.660 1.590 1.590 11,457 -0.06(-3.64%)
Sep 16, 2014 1.600 1.650 1.590 1.650 5,181 +0.05(+3.12%)
Sep 15, 2014 1.670 1.700 1.560 1.600 14,316 -0.09(-5.33%)
Sep 12, 2014 1.690 1.700 1.690 1.690 9,044 -0.01(-0.59%)
Sep 11, 2014 1.700 1.700 1.660 1.700 10,457 +0.00(+0.00%)
Sep 10, 2014 1.690 1.700 1.690 1.700 3,165 +0.00(+0.00%)
Sep 09, 2014 1.640 1.700 1.640 1.700 7,113 +0.07(+4.29%)
Sep 08, 2014 1.640 1.650 1.630 1.630 13,800 -0.08(-4.68%)
Sep 05, 2014 1.570 1.710 1.510 1.710 29,915 +0.04(+2.40%)
Sep 04, 2014 1.670 1.670 1.650 1.670 7,992 +0.02(+1.21%)
Sep 03, 2014 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 02, 2014 1.670 1.670 1.670 1.650 8,800 -0.02(-1.20%)
Aug 29, 2014 1.670 1.670 1.670 0 +0.00(+0.00%)
Aug 28, 2014 1.710 1.860 1.670 1.670 30,460 -0.04(-2.34%)
Aug 27, 2014 1.730 1.730 1.710 1.710 4,572 -0.02(-1.16%)
Aug 26, 2014 1.700 1.740 1.700 1.730 14,270 +0.04(+2.37%)
Aug 25, 2014 1.730 1.740 1.690 1.690 11,700 -0.03(-1.74%)
Aug 22, 2014 1.670 1.720 1.610 1.720 206,160 -0.05(-2.82%)
Aug 21, 2014 1.770 1.770 1.770 1.770 500 +0.02(+1.14%)
Aug 20, 2014 1.790 1.790 1.750 1.750 10,900 -0.03(-1.69%)
Aug 19, 2014 1.760 1.850 1.760 1.780 14,800 +0.02(+1.14%)
Aug 18, 2014 1.780 1.820 1.770 1.760 48,600 +0.00(+0.00%)
Aug 15, 2014 1.750 1.760 181,363 -0.06(-3.30%)
Aug 14, 2014 1.780 1.830 1.780 1.820 34,700 +0.05(+2.82%)
Aug 13, 2014 1.780 1.830 1.770 1.770 38,500 +0.02(+1.14%)
Aug 12, 2014 1.650 1.780 1.650 1.750 4,203,447 +0.10(+6.06%)
Aug 11, 2014 1.750 1.820 1.600 1.650 134,598 -0.03(-1.79%)
Aug 08, 2014 1.700 1.700 1.640 1.680 27,660 -0.04(-2.33%)
Aug 07, 2014 1.800 1.850 1.700 1.720 46,242 -0.08(-4.44%)
Aug 06, 2014 1.920 1.920 1.800 1.800 41,602 -0.13(-6.74%)
Aug 05, 2014 2.000 2.000 1.930 1.930 5,700 -0.07(-3.50%)
Aug 01, 2014 2.000 2.000 2.000 0 -0.10(-4.76%)
Jul 31, 2014 2.160 2.200 2.100 2.100 4,825 -0.10(-4.55%)
Jul 30, 2014 2.180 2.200 2.180 2.200 4,100 -0.03(-1.35%)
Jul 29, 2014 2.270 2.300 2.220 2.230 4,501 +0.05(+2.29%)
Jul 28, 2014 2.090 2.200 2.090 2.180 8,450 +0.08(+3.81%)
Jul 25, 2014 2.090 2.100 2.090 2.100 2,301 +0.05(+2.44%)
Jul 24, 2014 1.970 2.060 1.970 2.050 37,700 +0.07(+3.54%)
Jul 23, 2014 2.030 2.030 1.970 1.980 16,400 -0.04(-1.98%)
Jul 22, 2014 2.070 2.080 2.010 2.020 6,389 -0.03(-1.46%)
Jul 21, 2014 2.090 2.090 2.050 2.050 2,668 -0.03(-1.44%)
Jul 18, 2014 2.080 2.080 2.080 2.080 1,040 +0.00(+0.00%)
Jul 17, 2014 2.080 2.080 2.080 2.080 1,080 +0.00(+0.00%)
Jul 16, 2014 2.050 2.080 2.050 2.080 8,700 -0.02(-0.95%)
Jul 15, 2014 2.100 2.100 2.100 2.100 2,300 +0.00(+0.00%)
Jul 14, 2014 2.130 2.130 2.090 2.100 3,325 +0.09(+4.48%)
Jul 11, 2014 2.050 2.050 2.010 2.010 4,260 +0.00(+0.00%)
Jul 10, 2014 2.070 2.070 2.000 2.010 8,050 -0.09(-4.29%)
Jul 08, 2014 2.100 2.100 50 -0.01(-0.47%)
Jul 07, 2014 2.120 2.120 2.110 2.110 1,000 -0.01(-0.47%)
Jul 04, 2014 2.100 2.120 2.100 2.120 3,975 +0.04(+1.92%)
Jul 03, 2014 2.120 2.120 2.080 2.080 1,809 -0.03(-1.42%)
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.