Canada markets closed

Ecolomondo Corporation (ECM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 09:59AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.11500.11500.11500.11500.1150-
Apr 17, 20240.11500.11500.11500.11500.1150-
Apr 16, 20240.11500.11500.11500.11500.1150-
Apr 15, 20240.11500.11500.11500.11500.11503,000
Apr 12, 20240.11500.11500.11000.11000.11002,000
Apr 11, 20240.13000.13000.10000.11500.115063,400
Apr 10, 20240.14000.14000.14000.14000.14001,000
Apr 09, 20240.14500.14500.14500.14500.1450-
Apr 08, 20240.14500.14500.14500.14500.1450-
Apr 05, 20240.14500.15000.14500.14500.145044,000
Apr 04, 20240.14000.14000.14000.14000.14002,000
Apr 03, 20240.14000.14000.14000.14000.14003,000
Apr 02, 20240.14000.14000.14000.14000.1400-
Apr 01, 20240.14000.14000.14000.14000.14003,700
Mar 28, 20240.14500.14500.13500.13500.135086,300
Mar 27, 20240.15500.15500.14000.14000.140015,500
Mar 26, 20240.16500.16500.15500.15500.155011,000
Mar 25, 20240.16000.17000.15500.15500.155039,000
Mar 22, 20240.15000.15000.15000.15000.1500-
Mar 21, 20240.15000.15000.15000.15000.150060,000
Mar 20, 20240.15000.15000.12000.12000.120091,000
Mar 19, 20240.17500.17500.14500.14500.145024,600
Mar 18, 20240.17000.17000.14500.14500.145018,000
Mar 15, 20240.18000.18000.17000.17000.17007,000
Mar 14, 20240.16500.16500.16000.16000.16006,000
Mar 13, 20240.16500.16500.16500.16500.1650-
Mar 12, 20240.16500.16500.16500.16500.16501,000
Mar 11, 20240.16500.16500.16500.16500.16501,500
Mar 08, 20240.16000.16000.16000.16000.160012,000
Mar 07, 20240.16000.16000.16000.16000.16008,000
Mar 06, 20240.16000.16000.16000.16000.16006,000
Mar 05, 20240.16500.16500.16000.16000.160029,000
Mar 04, 20240.15500.15500.15500.15500.1550-
Mar 01, 20240.17500.19000.15500.15500.155044,000
Feb 29, 20240.19500.19500.14000.15500.1550183,300
Feb 28, 20240.19000.19000.18500.19000.190030,000
Feb 27, 20240.19500.19500.19000.19000.190031,400
Feb 26, 20240.20000.20000.20000.20000.20005,100
Feb 23, 20240.20000.20000.20000.20000.2000-
Feb 22, 20240.20000.20500.19500.20000.200034,500
Feb 21, 20240.21000.21000.19000.19000.190091,600
Feb 20, 20240.22000.22000.20500.20500.205057,000
Feb 16, 20240.22000.22000.22000.22000.22002,000
Feb 15, 20240.23000.23000.22000.22000.22007,000
Feb 14, 20240.21000.21000.20000.20500.2050106,500
Feb 13, 20240.28000.28000.20500.20500.2050172,600
Feb 12, 20240.21500.30000.21000.30000.3000171,600
Feb 09, 20240.22000.22500.20000.22000.220076,500
Feb 08, 20240.24000.24000.21000.21500.215052,000
Feb 07, 20240.24500.24500.24500.24500.245010,900
Feb 06, 20240.24500.24500.24500.24500.24501,000
Feb 05, 20240.22000.22000.22000.22000.2200500
Feb 02, 20240.22000.22000.21500.21500.21504,500
Feb 01, 20240.22000.22000.22000.22000.2200-
Jan 31, 20240.24500.24500.22000.22000.22003,000
Jan 30, 20240.20500.23500.20500.23000.230012,000
Jan 29, 20240.23000.23000.23000.23000.23001,000
Jan 26, 20240.26000.26000.21500.21500.215010,500
Jan 25, 20240.29500.29500.24000.26500.265087,400
Jan 24, 20240.25500.30000.25500.30000.3000102,500
Jan 23, 20240.25500.25500.25500.25500.25507,500
Jan 22, 20240.25000.25000.25000.25000.25001,600
Jan 19, 20240.25000.25000.25000.25000.25001,000
Jan 18, 20240.26500.26500.26500.26500.26501,000
Jan 17, 20240.26000.26500.23000.26500.265020,500
Jan 16, 20240.29000.29000.27000.27000.270016,500
Jan 15, 20240.30000.30000.30000.30000.30002,000
Jan 12, 20240.29000.30000.27000.27500.2750170,500
Jan 11, 20240.23500.28000.23000.23500.2350175,000
Jan 10, 20240.23000.23500.22500.23000.230024,500
Jan 09, 20240.23000.23000.22000.22500.225028,000
Jan 08, 20240.23500.23500.23000.23000.23003,500
Jan 05, 20240.22000.23000.22000.23000.230057,500
Jan 04, 20240.22000.22000.22000.22000.2200-
Jan 03, 20240.19000.22000.18500.22000.220032,600
Jan 02, 20240.18500.19000.18000.18000.180010,000
Dec 29, 20230.19500.20000.18500.19000.190064,000
Dec 28, 20230.17000.19000.17000.19000.19005,000
Dec 27, 20230.16000.17000.16000.17000.170069,500
Dec 22, 20230.17000.17000.17000.17000.1700-
Dec 21, 20230.16500.17000.16500.17000.170012,000
Dec 20, 20230.15000.18500.15000.15500.1550453,000
Dec 19, 20230.17500.17500.14500.14500.145056,000
Dec 18, 20230.19000.19000.15000.15500.1550493,400
Dec 15, 20230.19000.19500.19000.19500.195018,000
Dec 14, 20230.19000.19000.18500.19000.190035,400
Dec 13, 20230.20000.20000.19000.19000.19006,500
Dec 12, 20230.19500.19500.19500.19500.1950-
Dec 11, 20230.19500.19500.19500.19500.19505,000
Dec 08, 20230.19000.19000.19000.19000.19002,000
Dec 07, 20230.19500.20000.19000.19000.190013,100
Dec 06, 20230.20000.20000.20000.20000.200010,000
Dec 05, 20230.20000.20000.20000.20000.2000-
Dec 04, 20230.21000.21000.20000.20000.200034,000
Dec 01, 20230.19000.19000.19000.19000.19002,000
Nov 30, 20230.20000.20000.20000.20000.20005,000
Nov 29, 20230.19500.21500.19500.20000.200038,500
Nov 28, 20230.18000.18000.17000.17000.170018,000
Nov 27, 20230.21500.21500.19000.19000.190025,500
Nov 24, 20230.21000.22000.20000.22000.22003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...