ECSNF - EcoSynthetix Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.15002.15002.15002.15002.1500-
Sep 19, 20192.15002.15002.15002.15002.1500-
Sep 18, 20192.15002.15002.15002.15002.1500-
Sep 17, 20192.15002.15002.15002.15002.1500-
Sep 16, 20192.26002.26002.15002.15002.150015,000
Sep 13, 20192.22002.22002.22002.22002.2200-
Sep 12, 20192.22002.22002.22002.22002.2200-
Sep 11, 20192.22002.22002.22002.22002.2200-
Sep 10, 20192.25002.25002.22002.22002.22002,800
Sep 09, 20192.22002.22002.22002.22002.220017,700
Sep 06, 20192.19002.21002.17002.21002.210025,100
Sep 05, 20192.15002.15002.15002.15002.15006,000
Sep 04, 20192.22002.22002.17002.17002.17002,000
Sep 03, 20192.21002.21002.21002.21002.2100100
Aug 30, 20192.01002.01002.01002.01002.0100-
Aug 29, 20192.01002.01002.01002.01002.0100-
Aug 28, 20192.01002.01002.01002.01002.0100200
Aug 27, 20192.12002.12002.12002.12002.1200-
Aug 26, 20192.12002.12002.12002.12002.1200-
Aug 23, 20192.12002.12002.12002.12002.1200-
Aug 22, 20192.12002.12002.12002.12002.1200-
Aug 21, 20192.12002.12002.12002.12002.1200-
Aug 20, 20192.12002.12002.12002.12002.1200-
Aug 19, 20192.12002.12002.12002.12002.1200-
Aug 16, 20192.12002.12002.12002.12002.1200-
Aug 15, 20192.15002.15002.12002.12002.12001,600
Aug 14, 20192.15002.15002.12002.12002.12001,600
Aug 13, 20192.21002.22002.21002.22002.22006,000
Aug 12, 20192.21002.22002.21002.22002.22006,000
Aug 09, 20192.29002.31002.28002.30002.300025,900
Aug 08, 20192.29002.31002.28002.30002.300025,900
Aug 07, 20192.29002.31002.28002.30002.300025,900
Aug 06, 20192.37002.37002.32002.32002.320010,600
Aug 05, 20192.55002.55002.55002.55002.5500200
Aug 02, 20192.55002.55002.55002.55002.5500200
Aug 01, 20192.55002.55002.55002.55002.5500200
Jul 31, 20192.55002.55002.55002.55002.5500200
Jul 30, 20192.55002.55002.55002.55002.5500200
Jul 29, 20192.55002.55002.55002.55002.5500200
Jul 26, 20192.55002.55002.55002.55002.5500-
Jul 25, 20192.55002.55002.55002.55002.5500-
Jul 24, 20192.55002.55002.55002.55002.5500-
Jul 23, 20192.55002.55002.55002.55002.5500-
Jul 22, 20192.55002.55002.55002.55002.5500-
Jul 19, 20192.55002.55002.55002.55002.5500-
Jul 18, 20192.55002.55002.55002.55002.5500-
Jul 17, 20192.55002.55002.55002.55002.5500-
Jul 16, 20192.55002.55002.55002.55002.5500-
Jul 15, 20192.55002.55002.55002.55002.5500200
Jul 12, 20192.32002.32002.32002.32002.3200-
Jul 11, 20192.32002.32002.32002.32002.3200-
Jul 10, 20192.32002.32002.32002.32002.3200-
Jul 09, 20192.32002.32002.32002.32002.3200-
Jul 08, 20192.32002.32002.32002.32002.3200-
Jul 05, 20192.32002.32002.32002.32002.3200-
Jul 03, 20192.32002.32002.32002.32002.3200-
Jul 02, 20192.32002.32002.32002.32002.3200-
Jul 01, 20192.32002.32002.32002.32002.3200-
Jun 28, 20192.32002.32002.32002.32002.3200-
Jun 27, 20192.32002.32002.32002.32002.3200-
Jun 26, 20192.32002.32002.32002.32002.3200-
Jun 25, 20192.32002.32002.32002.32002.3200-
Jun 24, 20192.32002.32002.32002.32002.32001,000
Jun 21, 20192.07002.07002.07002.07002.0700-
Jun 20, 20192.07002.07002.07002.07002.0700-
Jun 19, 20192.07002.07002.07002.07002.0700-
Jun 18, 20192.07002.07002.07002.07002.0700200
Jun 17, 20191.84001.84001.84001.84001.8400-
Jun 14, 20191.84001.84001.84001.84001.8400-
Jun 13, 20191.84001.84001.84001.84001.8400-
Jun 12, 20191.84001.84001.84001.84001.8400-
Jun 11, 20191.84001.84001.84001.84001.8400-
Jun 10, 20191.84001.84001.84001.84001.8400-
Jun 07, 20191.84001.84001.84001.84001.8400-
Jun 06, 20191.84001.84001.84001.84001.8400-
Jun 05, 20191.84001.84001.84001.84001.8400-
Jun 04, 20191.84001.84001.84001.84001.8400-
Jun 03, 20191.84001.84001.84001.84001.8400-
May 31, 20191.84001.84001.84001.84001.8400-
May 30, 20191.84001.84001.84001.84001.8400100
May 29, 20191.94001.94001.94001.94001.9400-
May 28, 20191.94001.94001.94001.94001.9400-
May 24, 20191.94001.94001.94001.94001.9400-
May 23, 20191.94001.94001.94001.94001.9400-
May 22, 20191.94001.94001.94001.94001.9400-
May 21, 20191.94001.94001.94001.94001.9400-
May 20, 20191.94001.94001.94001.94001.9400-
May 17, 20191.94001.94001.94001.94001.9400-
May 16, 20191.93001.94001.93001.94001.940016,600
May 15, 20191.70001.70001.70001.70001.7000-
May 14, 20191.70001.70001.70001.70001.7000100
May 13, 20191.70001.70001.70001.70001.7000-
May 10, 20191.74001.74001.70001.70001.700010,200
May 09, 20191.56001.58001.56001.58001.58001,000
May 08, 20191.59001.59001.59001.59001.5900-
May 07, 20191.59001.59001.59001.59001.5900-
May 06, 20191.59001.59001.59001.59001.59001,300
May 03, 20191.70001.70001.70001.70001.7000-
May 02, 20191.70001.70001.70001.70001.7000-
May 01, 20191.70001.70001.70001.70001.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...