Free Trial

EcoSynthetix (ECO) Stock Chart & Stock Price History

C$4.50
-0.20 (-4.26%)
(As of 05/22/2024 ET)

EcoSynthetix Stock Price Performance

5 Day
Performance
-5.86%
1 Month
Performance
-1.10%
3 Month
Performance
-21.19%
6 Month
Performance
+21.95%
Year-To-Date
Performance
+25.00%
1 Year
Performance
+73.75%
Receive ECO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EcoSynthetix and its competitors with MarketBeat's FREE daily newsletter

ECO Stock Chart for Thursday, May, 23, 2024

EcoSynthetix Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024C$4.70C$4.50
-4.26%
C$4.80C$4.5024,121 shsC$263.16 million
05/21/2024C$4.78C$4.70
-1.67%
C$4.76C$4.6810,422 shsC$274.86 million
05/20/2024C$4.78C$4.78C$4.78C$4.754,256 shsC$279.53 million
05/17/2024C$4.75C$4.78
+0.63%
C$4.78C$4.754,256 shsC$279.53 million
05/16/2024C$4.80C$4.75
-1.04%
C$4.75C$4.582,002 shsC$277.78 million
05/15/2024C$4.76C$4.80
+0.84%
C$4.85C$4.6932,725 shsC$280.70 million
05/14/2024C$4.70C$4.76
+1.28%
C$4.85C$4.7015,515 shsC$278.37 million
05/13/2024C$4.82C$4.70
-2.49%
C$4.84C$4.53399,916 shsC$274.86 million
05/10/2024C$4.95C$4.82
-2.63%
C$4.95C$4.8210,808 shsC$281.87 million
05/09/2024C$4.85C$4.95
+2.06%
C$4.95C$4.8254,730 shsC$289.48 million
05/08/2024C$4.75C$4.85
+2.11%
C$4.85C$4.7623,702 shsC$284.26 million
05/07/2024C$4.74C$4.75
+0.21%
C$4.79C$4.5533,544 shsC$278.40 million
05/06/2024C$4.66C$4.74
+1.72%
C$4.74C$4.6226,700 shsC$277.81 million
05/03/2024C$4.70C$4.66
-0.85%
C$4.73C$4.647,440 shsC$273.12 million
05/02/2024C$4.87C$4.70
-3.49%
C$4.82C$4.4757,410 shsC$275.47 million
05/01/2024C$4.95C$4.87
-1.62%
C$4.95C$4.755,204 shsC$285.43 million
04/30/2024C$4.99C$4.95
-0.80%
C$5.11C$4.8764,216 shsC$290.12 million
04/29/2024C$4.76C$4.99
+4.83%
C$4.99C$4.787,734 shsC$292.46 million
04/26/2024C$4.76C$4.76C$4.78C$4.762,181 shsC$278.98 million
04/25/2024C$4.67C$4.76
+1.93%
C$4.80C$4.646,700 shsC$278.98 million
04/24/2024C$4.63C$4.67
+0.86%
C$4.69C$4.5310,700 shsC$273.71 million
04/23/2024C$4.55C$4.63
+1.76%
C$4.66C$4.56900 shsC$271.36 million
04/22/2024C$4.60C$4.55
-1.09%
C$4.62C$4.5411,355 shsC$266.68 million
04/19/2024C$4.64C$4.60
-0.86%
C$4.63C$4.603,301 shsC$269.61 million
04/18/2024C$4.80C$4.64
-3.33%
C$4.76C$4.6210,195 shsC$271.95 million
04/17/2024C$4.83C$4.80
-0.62%
C$4.84C$4.784,323 shsC$281.33 million
04/16/2024C$4.87C$4.83
-0.82%
C$4.87C$4.823,002 shsC$283.09 million
04/15/2024C$4.80C$4.87
+1.46%
C$4.90C$4.7316,201 shsC$285.43 million
04/12/2024C$4.98C$4.80
-3.61%
C$4.91C$4.7014,308 shsC$281.33 million
04/11/2024C$5.00C$4.98
-0.40%
C$4.98C$4.98100 shsC$291.88 million
04/10/2024C$4.93C$5.00
+1.42%
C$5.00C$4.94800 shsC$293.05 million
04/09/2024C$5.01C$4.93
-1.60%
C$5.01C$4.895,000 shsC$288.95 million
04/08/2024C$4.95C$5.01
+1.21%
C$5.04C$4.907,840 shsC$293.64 million
04/05/2024C$4.98C$4.95
-0.60%
C$5.06C$4.8918,154 shsC$290.12 million
04/04/2024C$5.04C$4.98
-1.19%
C$5.09C$4.956,547 shsC$291.88 million
04/03/2024C$5.09C$5.04
-0.98%
C$5.08C$5.003,700 shsC$295.39 million
04/02/2024C$5.22C$5.09
-2.49%
C$5.16C$5.092,091 shsC$298.33 million
04/01/2024C$5.18C$5.22
+0.77%
C$5.22C$5.1797,154 shsC$305.94 million
03/29/2024C$5.18C$5.18C$5.25C$5.0910,700 shsC$303.60 million
03/28/2024C$5.04C$5.18
+2.78%
C$5.25C$5.0910,655 shsC$303.60 million
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/27/2024C$5.02C$5.04
+0.40%
C$5.20C$5.0113,990 shsC$295.39 million
03/26/2024C$5.02C$5.02C$5.22C$4.9613,060 shsC$294.22 million
03/25/2024C$4.89C$5.02
+2.66%
C$5.14C$4.8931,769 shsC$294.22 million
03/22/2024C$4.77C$4.89
+2.52%
C$4.91C$4.7118,775 shsC$286.60 million
03/21/2024C$4.52C$4.77
+5.53%
C$4.78C$4.4556,449 shsC$279.57 million
03/20/2024C$4.43C$4.52
+2.03%
C$4.55C$4.363,100 shsC$264.92 million
03/19/2024C$4.39C$4.43
+0.91%
C$4.50C$4.3510,165 shsC$259.64 million
03/18/2024C$4.34C$4.39
+1.15%
C$4.50C$4.2546,624 shsC$257.30 million
03/15/2024C$4.51C$4.34
-3.77%
C$4.69C$4.3414,258 shsC$254.37 million
03/14/2024C$4.60C$4.51
-1.96%
C$4.66C$4.4822,128 shsC$264.33 million
03/13/2024C$4.65C$4.60
-1.08%
C$4.72C$4.6011,800 shsC$269.61 million
03/12/2024C$4.65C$4.65C$4.69C$4.459,865 shsC$272.54 million
03/11/2024C$4.78C$4.65
-2.72%
C$4.84C$4.65139,335 shsC$272.54 million
03/08/2024C$4.77C$4.78
+0.21%
C$4.80C$4.7632,142 shsC$280.16 million
03/07/2024C$4.80C$4.77
-0.63%
C$4.80C$4.7730,560 shsC$279.57 million
03/06/2024C$4.75C$4.80
+1.05%
C$4.87C$4.7722,141 shsC$280.94 million
03/05/2024C$4.94C$4.75
-3.85%
C$4.83C$4.7546,179 shsC$278.02 million
03/04/2024C$5.02C$4.94
-1.59%
C$5.18C$4.9424,702 shsC$289.14 million
03/01/2024C$4.73C$5.02
+6.13%
C$5.08C$4.64577,270 shsC$293.82 million
02/29/2024C$4.75C$4.73
-0.42%
C$5.00C$4.69102,008 shsC$276.85 million
02/28/2024C$5.26C$4.75
-9.70%
C$5.15C$4.6342,528 shsC$278.02 million
02/27/2024C$5.44C$5.26
-3.31%
C$5.44C$5.2012,032 shsC$307.87 million
02/26/2024C$5.17C$5.44
+5.22%
C$5.44C$5.219,166 shsC$318.40 million
02/23/2024C$5.71C$5.17
-9.46%
C$5.62C$5.0327,799 shsC$302.60 million
02/22/2024C$5.63C$5.71
+1.42%
C$5.71C$5.554,515 shsC$334.21 million
02/21/2024C$5.55C$5.63
+1.44%
C$5.70C$5.553,943 shsC$329.52 million

This page (TSE:ECO) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners