ECSNF - EcoSynthetix Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192.32002.32002.32002.32002.32001,000
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-
Apr 30, 20191.70001.70001.70001.70001.7000-
Apr 29, 20191.70001.70001.70001.70001.7000100
Apr 26, 20191.69001.69001.69001.69001.690010,000
Apr 25, 20191.68001.68001.68001.68001.6800-
Apr 24, 20191.68001.68001.68001.68001.6800-
Apr 23, 20191.68001.68001.68001.68001.6800-
Apr 22, 20191.68001.68001.68001.68001.6800-
Apr 18, 20191.68001.68001.68001.68001.6800-
Apr 17, 20191.68001.68001.68001.68001.6800-
Apr 16, 20191.68001.68001.68001.68001.680015,000
Apr 15, 20191.68001.68001.68001.68001.680010,000
Apr 12, 20191.68001.68001.68001.68001.680075,000
Apr 11, 20191.63001.63001.63001.63001.6300-
Apr 10, 20191.63001.63001.63001.63001.6300-
Apr 09, 20191.63001.63001.63001.63001.6300-
Apr 08, 20191.63001.63001.63001.63001.6300-
Apr 05, 20191.63001.63001.63001.63001.6300-
Apr 04, 20191.63001.63001.63001.63001.6300-
Apr 03, 20191.63001.63001.63001.63001.6300-
Apr 02, 20191.63001.63001.63001.63001.6300100
Apr 01, 20191.63001.63001.63001.63001.6300-
Mar 29, 20191.63001.63001.63001.63001.6300-
Mar 28, 20191.63001.63001.63001.63001.6300-
Mar 27, 20191.63001.63001.63001.63001.6300-
Mar 26, 20191.63001.63001.63001.63001.6300-
Mar 25, 20191.63001.63001.63001.63001.6300-
Mar 22, 20191.63001.63001.63001.63001.6300-
Mar 21, 20191.63001.63001.63001.63001.63003,000
Mar 20, 20191.60001.60001.60001.60001.6000-
Mar 19, 20191.60001.60001.60001.60001.6000-
Mar 18, 20191.60001.60001.60001.60001.6000-
Mar 15, 20191.60001.60001.60001.60001.6000-
Mar 14, 20191.60001.60001.60001.60001.6000-
Mar 13, 20191.60001.60001.60001.60001.6000200
Mar 12, 20191.55001.55001.55001.55001.5500-
Mar 11, 20191.55001.55001.55001.55001.55005,000
Mar 08, 20191.43001.43001.43001.43001.4300-
Mar 07, 20191.43001.43001.43001.43001.4300-
Mar 06, 20191.43001.43001.43001.43001.4300-
Mar 05, 20191.43001.43001.43001.43001.4300-
Mar 04, 20191.43001.43001.43001.43001.4300-
Mar 01, 20191.43001.43001.43001.43001.4300-
Feb 28, 20191.43001.43001.43001.43001.4300-
Feb 27, 20191.43001.43001.43001.43001.4300-
Feb 26, 20191.43001.43001.43001.43001.4300-
Feb 25, 20191.43001.43001.43001.43001.4300-
Feb 22, 20191.43001.43001.43001.43001.4300-
Feb 21, 20191.43001.43001.43001.43001.4300-
Feb 20, 20191.46001.46001.40001.43001.430010,000
Feb 19, 20191.40001.40001.40001.40001.4000-
Feb 15, 20191.40001.40001.40001.40001.4000-
Feb 14, 20191.40001.40001.40001.40001.40002,000
Feb 13, 20191.40001.40001.40001.40001.4000-
Feb 12, 20191.40001.40001.40001.40001.4000-
Feb 11, 20191.40001.40001.40001.40001.4000100
Feb 08, 20191.40001.40001.40001.40001.4000900
Feb 07, 20191.40001.40001.40001.40001.4000900
Feb 06, 20191.40001.40001.40001.40001.4000-
Feb 05, 20191.40001.40001.40001.40001.4000-
Feb 04, 20191.40001.40001.40001.40001.4000-
Feb 01, 20191.40001.40001.40001.40001.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...