Canada markets close in 1 hour 51 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.34500.34500.31000.31500.315014,100
Sept 28, 20230.33000.35000.32500.35000.35009,500
Sept 27, 20230.38000.39000.32000.32500.325066,000
Sept 26, 20230.39000.39000.38000.38000.380040,000
Sept 25, 20230.40000.40000.38500.39000.390011,600
Sept 22, 20230.39000.39000.37000.37000.370015,000
Sept 21, 20230.38500.40000.38000.40000.400016,400
Sept 20, 20230.38500.38500.38500.38500.3850-
Sept 19, 20230.39000.39000.35000.38500.385031,500
Sept 18, 20230.39500.39500.38500.38500.38501,500
Sept 15, 20230.39500.39500.39000.39000.39001,000
Sept 14, 20230.39500.39500.39500.39500.3950500
Sept 13, 20230.38500.38500.38500.38500.38503,500
Sept 12, 20230.39000.39500.35000.38500.385016,000
Sept 11, 20230.38000.39500.38000.39500.395020,100
Sept 08, 20230.37500.37500.37500.37500.3750-
Sept 07, 20230.37500.37500.37500.37500.3750-
Sept 06, 20230.37500.37500.37500.37500.37502,500
Sept 05, 20230.37500.37500.37500.37500.3750-
Sept 01, 20230.37500.37500.37500.37500.3750-
Aug 31, 20230.37500.37500.37500.37500.3750-
Aug 30, 20230.37500.37500.37500.37500.3750-
Aug 29, 20230.37500.37500.37500.37500.3750500
Aug 28, 20230.37500.37500.37500.37500.3750500
Aug 25, 20230.40000.40000.38500.38500.38504,200
Aug 24, 20230.39500.39500.39500.39500.3950500
Aug 23, 20230.39500.39500.39500.39500.3950500
Aug 22, 20230.38000.38000.38000.38000.3800-
Aug 21, 20230.38000.38000.38000.38000.3800-
Aug 18, 20230.38000.38000.38000.38000.38002,000
Aug 17, 20230.37000.37000.37000.37000.3700-
Aug 16, 20230.37000.37000.37000.37000.3700-
Aug 15, 20230.37500.37500.37000.37000.37005,500
Aug 14, 20230.38000.38000.37500.37500.375010,200
Aug 11, 20230.39000.39000.39000.39000.39004,000
Aug 10, 20230.39000.39000.39000.39000.39001,000
Aug 09, 20230.40000.40000.40000.40000.4000500
Aug 08, 20230.40000.40000.40000.40000.40004,500
Aug 04, 20230.40000.40000.40000.40000.400010,000
Aug 03, 20230.42000.42000.40000.40000.400010,000
Aug 02, 20230.43000.43000.43000.43000.4300500
Aug 01, 20230.40500.43000.40500.43000.430054,900
Jul 31, 20230.41000.41000.39000.40500.405011,000
Jul 28, 20230.41000.41000.41000.41000.4100500
Jul 27, 20230.41000.41000.41000.41000.4100500
Jul 26, 20230.41000.41000.41000.41000.4100500
Jul 25, 20230.41000.41000.41000.41000.410011,000
Jul 24, 20230.41000.41000.41000.41000.41001,500
Jul 21, 20230.41000.41000.41000.41000.4100500
Jul 20, 20230.41000.41000.41000.41000.4100500
Jul 19, 20230.41500.41500.41500.41500.4150500
Jul 18, 20230.39000.42000.39000.42000.420046,100
Jul 17, 20230.40000.40000.40000.40000.4000500
Jul 14, 20230.40000.40500.40000.40500.405022,500
Jul 13, 20230.39000.39000.39000.39000.39001,000
Jul 12, 20230.40000.40000.40000.40000.40001,000
Jul 11, 20230.40000.40000.40000.40000.400010,000
Jul 10, 20230.40000.40000.40000.40000.400031,000
Jul 07, 20230.38000.38000.38000.38000.38001,200
Jul 06, 20230.40000.40000.40000.40000.4000500
Jul 05, 20230.39000.39000.39000.39000.39001,000
Jul 04, 20230.38000.38000.38000.38000.3800500
Jun 30, 20230.38000.38000.38000.38000.380011,500
Jun 29, 20230.37000.38000.36500.38000.38008,500
Jun 28, 20230.38500.38500.38500.38500.38507,000
Jun 27, 20230.39000.39000.38000.38000.38006,500
Jun 26, 20230.39000.39000.39000.39000.39003,500
Jun 23, 20230.40000.40000.40000.40000.40002,000
Jun 22, 20230.40000.40000.40000.40000.40002,000
Jun 21, 20230.40500.40500.40500.40500.40501,000
Jun 20, 20230.41500.41500.41500.41500.41501,000
Jun 19, 20230.40000.40000.40000.40000.4000-
Jun 16, 20230.40000.40000.40000.40000.40001,000
Jun 15, 20230.37000.38000.35000.37000.370014,500
Jun 14, 20230.38000.38000.38000.38000.3800500
Jun 13, 20230.38000.38000.38000.38000.380012,000
Jun 12, 20230.36500.37000.36000.37000.370010,900
Jun 09, 20230.37000.37000.37000.37000.37006,500
Jun 08, 20230.36000.36000.36000.36000.360010,000
Jun 07, 20230.36000.38000.36000.38000.380021,500
Jun 06, 20230.37000.37000.37000.37000.37005,000
Jun 05, 20230.39000.39000.39000.39000.3900700
Jun 02, 20230.38000.40000.37000.40000.400021,000
Jun 01, 20230.40000.40000.40000.40000.4000-
May 31, 20230.40000.40000.40000.40000.40001,000
May 30, 20230.40000.40000.40000.40000.40005,000
May 29, 20230.39000.40000.39000.40000.400016,300
May 26, 20230.39000.39000.39000.39000.3900-
May 25, 20230.39500.39500.39000.39000.39001,500
May 24, 20230.39000.39000.39000.39000.3900500
May 23, 20230.40000.40000.40000.40000.40001,000
May 19, 20230.40000.40000.40000.40000.40003,000
May 18, 20230.40000.40000.40000.40000.4000-
May 17, 20230.40000.40000.40000.40000.400020,000
May 16, 20230.42000.42000.40000.40000.400017,500
May 15, 20230.43500.43500.43500.43500.435010,500
May 12, 20230.46000.46000.44000.44000.44006,000
May 11, 20230.44000.47000.44000.46000.460013,500
May 10, 20230.42500.42500.42500.42500.4250500
May 09, 20230.40000.42000.40000.42000.42003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...