STOCKS FALL EVEN AS FED-FAVOURED INFLATION DATA COOL

Weighing on investors' minds is the threat of possible U.S. government shutdown

Ecolomondo Corporation (ECM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3150

-0.0350

(-10.00%)

As of 10:39AM EDT. Market open.

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.3450	0.3450	0.3100	0.3150	0.3150	14,100
Sept 28, 2023	0.3300	0.3500	0.3250	0.3500	0.3500	9,500
Sept 27, 2023	0.3800	0.3900	0.3200	0.3250	0.3250	66,000
Sept 26, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	40,000
Sept 25, 2023	0.4000	0.4000	0.3850	0.3900	0.3900	11,600
Sept 22, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	15,000
Sept 21, 2023	0.3850	0.4000	0.3800	0.4000	0.4000	16,400
Sept 20, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sept 19, 2023	0.3900	0.3900	0.3500	0.3850	0.3850	31,500
Sept 18, 2023	0.3950	0.3950	0.3850	0.3850	0.3850	1,500
Sept 15, 2023	0.3950	0.3950	0.3900	0.3900	0.3900	1,000
Sept 14, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	500
Sept 13, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	3,500
Sept 12, 2023	0.3900	0.3950	0.3500	0.3850	0.3850	16,000
Sept 11, 2023	0.3800	0.3950	0.3800	0.3950	0.3950	20,100
Sept 08, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sept 07, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sept 06, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	2,500
Sept 05, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sept 01, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 31, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 30, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 29, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	500
Aug 28, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	500
Aug 25, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	4,200
Aug 24, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	500
Aug 23, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	500
Aug 22, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 21, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 18, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Aug 17, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 16, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 15, 2023	0.3750	0.3750	0.3700	0.3700	0.3700	5,500
Aug 14, 2023	0.3800	0.3800	0.3750	0.3750	0.3750	10,200
Aug 11, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Aug 10, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Aug 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 08, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Aug 04, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Aug 03, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	10,000
Aug 02, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	500
Aug 01, 2023	0.4050	0.4300	0.4050	0.4300	0.4300	54,900
Jul 31, 2023	0.4100	0.4100	0.3900	0.4050	0.4050	11,000
Jul 28, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 27, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 26, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 25, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
Jul 24, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Jul 21, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 19, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	500
Jul 18, 2023	0.3900	0.4200	0.3900	0.4200	0.4200	46,100
Jul 17, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jul 14, 2023	0.4000	0.4050	0.4000	0.4050	0.4050	22,500
Jul 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jul 12, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jul 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jul 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	31,000
Jul 07, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Jul 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jul 05, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jul 04, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 30, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	11,500
Jun 29, 2023	0.3700	0.3800	0.3650	0.3800	0.3800	8,500
Jun 28, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	7,000
Jun 27, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	6,500
Jun 26, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Jun 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jun 22, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jun 21, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	1,000
Jun 20, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Jun 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 16, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jun 15, 2023	0.3700	0.3800	0.3500	0.3700	0.3700	14,500
Jun 14, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	12,000
Jun 12, 2023	0.3650	0.3700	0.3600	0.3700	0.3700	10,900
Jun 09, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	6,500
Jun 08, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jun 07, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	21,500
Jun 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Jun 05, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	700
Jun 02, 2023	0.3800	0.4000	0.3700	0.4000	0.4000	21,000
Jun 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 31, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 30, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
May 29, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	16,300
May 26, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 25, 2023	0.3950	0.3950	0.3900	0.3900	0.3900	1,500
May 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	500
May 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
May 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 17, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
May 16, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	17,500
May 15, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	10,500
May 12, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	6,000
May 11, 2023	0.4400	0.4700	0.4400	0.4600	0.4600	13,500
May 10, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	500
May 09, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,573.13-17.61(-0.09%)

S&P 5004,279.23-20.47(-0.48%)

DOW33,437.66-228.68(-0.68%)

CAD/USD0.7367-0.0049(-0.66%)

CRUDE OIL90.57-1.14(-1.24%)

Bitcoin CAD36,359.12-566.66(-1.53%)

STOCKS FALL EVEN AS FED-FAVOURED INFLATION DATA COOL

Ecolomondo Corporation (ECM.V)

S&P/TSX
19,573.13
-17.61(-0.09%)

S&P 500
4,279.23
-20.47(-0.48%)

DOW
33,437.66
-228.68(-0.68%)

CAD/USD
0.7367
-0.0049(-0.66%)

CRUDE OIL
90.57
-1.14(-1.24%)

Bitcoin CAD
36,359.12
-566.66(-1.53%)