Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX:ECO)

3.820 -0.050 (-1.29%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 3.870 3.900 3.790 3.820 2,849 -0.05(-1.29%)
Feb 06, 2026 3.720 3.890 3.710 3.870 3,305 +0.12(+3.20%)
Feb 05, 2026 3.820 3.860 3.750 3.750 5,213 -0.08(-2.09%)
Feb 04, 2026 3.860 3.860 3.800 3.830 14,343 -0.06(-1.54%)
Feb 03, 2026 3.850 3.890 3.800 3.890 2,110 +0.03(+0.78%)
Feb 02, 2026 3.940 3.940 3.860 3.860 5,294 -0.09(-2.28%)
Jan 30, 2026 3.950 4.020 3.900 3.950 5,413 +0.00(+0.00%)
Jan 29, 2026 4.170 4.180 3.950 3.950 29,300 +0.00(+0.00%)
Jan 28, 2026 3.960 3.970 3.860 3.950 3,703 +0.00(+0.00%)
Jan 27, 2026 3.820 3.970 3.790 3.950 8,600 +0.19(+5.05%)
Jan 26, 2026 3.880 3.880 3.720 3.760 22,879 -0.11(-2.84%)
Jan 23, 2026 3.930 4.040 3.830 3.870 10,900 -0.05(-1.28%)
Jan 22, 2026 3.990 4.120 3.830 3.920 7,121 -0.03(-0.76%)
Jan 21, 2026 4.000 4.040 3.950 3.950 4,800 -0.05(-1.25%)
Jan 20, 2026 4.180 4.240 4.000 4.000 22,204 -0.30(-6.98%)
Jan 19, 2026 4.400 4.400 4.260 4.300 4,704 -0.12(-2.71%)
Jan 16, 2026 4.460 4.460 4.300 4.420 4,439 -0.02(-0.45%)
Jan 15, 2026 4.340 4.440 4.330 4.440 3,000 -0.03(-0.67%)
Jan 14, 2026 4.330 4.470 4.320 4.470 2,600 +0.12(+2.76%)
Jan 13, 2026 4.310 4.440 4.180 4.350 8,438 +0.04(+0.93%)
Jan 12, 2026 4.270 4.310 4.170 4.310 3,004 -0.14(-3.15%)
Jan 09, 2026 4.260 4.450 4.150 4.450 10,212 +0.22(+5.20%)
Jan 08, 2026 4.230 4.240 4.230 4.230 1,200 -0.03(-0.70%)
Jan 07, 2026 4.100 4.260 4.000 4.260 415,806 +0.16(+3.90%)
Jan 06, 2026 4.010 4.100 4.000 4.100 5,124 +0.06(+1.49%)
Jan 05, 2026 4.180 4.180 4.040 4.040 1,330 -0.16(-3.81%)
Jan 02, 2026 4.020 4.200 4.010 4.200 1,316 +0.20(+5.00%)
Dec 31, 2025 4.000 0 +0.00(+0.00%)
Dec 30, 2025 3.990 4.010 3.990 4.000 5,400 -0.01(-0.25%)
Dec 29, 2025 3.990 4.030 3.990 4.010 4,408 +0.02(+0.50%)
Dec 23, 2025 3.990 0 +0.01(+0.25%)
Dec 22, 2025 3.930 4.020 3.930 3.980 9,771 +0.17(+4.46%)
Dec 19, 2025 3.850 4.040 3.810 3.810 4,524 -0.19(-4.75%)
Dec 18, 2025 3.980 4.040 3.900 4.000 7,924 +0.05(+1.27%)
Dec 17, 2025 3.870 3.970 3.830 3.950 2,925 +0.11(+2.86%)
Dec 16, 2025 3.910 3.980 3.610 3.840 45,180 +0.01(+0.26%)
Dec 15, 2025 3.950 4.100 3.830 3.830 13,746 -0.22(-5.43%)
Dec 12, 2025 4.090 4.090 4.050 4.050 9,301 -0.03(-0.74%)
Dec 11, 2025 4.100 4.120 3.980 4.080 11,502 -0.02(-0.49%)
Dec 10, 2025 4.120 4.130 4.100 4.100 1,706 -0.01(-0.24%)
Dec 09, 2025 4.140 4.150 4.080 4.110 44,600 -0.03(-0.72%)
Dec 08, 2025 4.150 4.150 4.000 4.140 2,434 +0.04(+0.98%)
Dec 05, 2025 4.190 4.220 4.020 4.100 61,250 -0.08(-1.91%)
Dec 04, 2025 4.140 4.180 4.140 4.180 700 +0.08(+1.95%)
Dec 03, 2025 4.120 4.210 4.100 4.100 12,601 -0.15(-3.53%)
Dec 02, 2025 4.160 4.250 4.100 4.250 8,300 +0.06(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.