Canada markets closed

Ecolomondo Corporation (ECM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4700-0.0200 (-4.08%)
At close: 01:52PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.49500.49500.47000.47000.470025,000
Aug 11, 20220.49000.49000.49000.49000.49005,000
Aug 10, 20220.49000.49000.48000.48000.48007,000
Aug 09, 20220.52000.52000.49000.49000.490014,000
Aug 08, 20220.54000.55000.50000.52000.520042,700
Aug 05, 20220.52000.52000.50000.52000.520021,700
Aug 04, 20220.50000.54000.50000.54000.540026,000
Aug 03, 20220.48000.49000.48000.49000.49006,000
Aug 02, 20220.48000.48000.48000.48000.48001,000
Jul 29, 20220.48500.48500.48000.48000.48003,000
Jul 28, 20220.47000.47500.47000.47500.47505,000
Jul 27, 20220.48000.48000.46000.46500.465010,500
Jul 26, 20220.48000.48000.48000.48000.4800500
Jul 25, 20220.48500.48500.48500.48500.4850800
Jul 22, 20220.50000.51000.48500.51000.51003,500
Jul 21, 20220.50000.50000.48500.48500.48503,000
Jul 20, 20220.50000.50000.48500.49000.490010,500
Jul 19, 20220.50000.50000.50000.50000.500014,000
Jul 18, 20220.51000.52000.50000.50000.50006,000
Jul 15, 20220.52000.52000.52000.52000.52005,100
Jul 14, 20220.50000.52000.50000.52000.52001,500
Jul 13, 20220.49000.49000.49000.49000.49001,000
Jul 12, 20220.48000.48000.48000.48000.4800-
Jul 11, 20220.46000.48000.46000.48000.480013,000
Jul 08, 20220.46000.46000.44500.44500.445012,800
Jul 07, 20220.48000.48000.47000.47000.47005,000
Jul 06, 20220.49500.49500.48000.48000.480010,500
Jul 05, 20220.49000.49000.49000.49000.4900-
Jul 04, 20220.49000.49000.49000.49000.49001,500
Jun 30, 20220.46000.49000.46000.49000.49006,500
Jun 29, 20220.45500.45500.45500.45500.4550500
Jun 28, 20220.48000.48000.45000.45000.450018,700
Jun 27, 20220.50000.50000.50000.50000.50004,400
Jun 24, 20220.51000.51000.51000.51000.51001,000
Jun 23, 20220.52000.52000.52000.52000.52001,400
Jun 22, 20220.53000.53000.52000.52000.52003,500
Jun 21, 20220.56000.56000.54000.54000.540011,600
Jun 20, 20220.52000.59000.52000.57000.570038,900
Jun 17, 20220.51000.52000.49000.52000.520028,500
Jun 16, 20220.52000.52000.52000.52000.5200-
Jun 15, 20220.49500.52000.49500.52000.52005,500
Jun 14, 20220.47000.50000.47000.48000.480010,200
Jun 13, 20220.44000.45000.44000.45000.450030,500
Jun 10, 20220.43000.43000.42000.43000.43008,000
Jun 09, 20220.42000.42000.42000.42000.42004,300
Jun 08, 20220.42500.42500.42500.42500.42502,000
Jun 07, 20220.44000.44000.42000.42000.4200102,500
Jun 06, 20220.44000.44000.44000.44000.44007,000
Jun 03, 20220.44000.44000.44000.44000.44001,500
Jun 02, 20220.43000.43000.43000.43000.43003,200
Jun 01, 20220.43000.43000.43000.43000.430020,000
May 31, 20220.43500.44000.43500.43500.435014,700
May 30, 20220.44000.44000.43500.43500.435021,000
May 27, 20220.44000.44000.43000.43000.43004,000
May 26, 20220.41500.41500.41500.41500.4150-
May 25, 20220.42500.42500.41500.41500.41507,500
May 24, 20220.44000.44000.44000.44000.4400300
May 20, 20220.44000.44000.44000.44000.4400-
May 19, 20220.44000.44000.44000.44000.4400-
May 18, 20220.45000.45000.43500.44000.440082,200
May 17, 20220.47500.47500.47500.47500.4750-
May 16, 20220.45000.47500.45000.47500.475028,000
May 13, 20220.43000.45000.43000.45000.450014,000
May 12, 20220.47000.47000.43000.43000.430024,000
May 11, 20220.47000.47000.47000.47000.4700-
May 10, 20220.47000.47000.47000.47000.47003,300
May 09, 20220.53000.53000.47500.47500.475024,000
May 06, 20220.49000.56000.47500.56000.560095,000
May 05, 20220.50000.50000.46000.47000.470072,500
May 04, 20220.52000.52000.52000.52000.5200500
May 03, 20220.49500.49500.49500.49500.49501,500
May 02, 20220.50000.50000.49000.49000.490035,500
Apr 29, 20220.54000.54000.50000.50000.500092,900
Apr 28, 20220.55000.55000.54000.54000.540011,500
Apr 27, 20220.55000.55000.55000.55000.55001,500
Apr 26, 20220.56000.59000.53000.56000.560050,000
Apr 25, 20220.58000.58000.54000.54000.540061,200
Apr 22, 20220.60000.60000.58000.58000.580065,500
Apr 21, 20220.64000.64000.61000.61000.610038,600
Apr 20, 20220.65000.65000.63000.65000.6500142,500
Apr 19, 20220.60000.64000.60000.64000.640057,300
Apr 18, 20220.58000.59000.58000.59000.590035,700
Apr 14, 20220.56000.57000.55000.57000.570024,500
Apr 13, 20220.56000.56000.56000.56000.5600-
Apr 12, 20220.56000.56000.55000.56000.560021,000
Apr 11, 20220.55000.58000.55000.57000.570057,500
Apr 08, 20220.55000.55000.55000.55000.5500-
Apr 07, 20220.55000.55000.55000.55000.5500500
Apr 06, 20220.56000.56000.54000.54000.540041,000
Apr 05, 20220.57000.57000.54000.57000.570042,900
Apr 04, 20220.57000.57000.57000.57000.570010,900
Apr 01, 20220.52000.60000.52000.58000.580093,800
Mar 31, 20220.58000.58000.53000.53000.530050,800
Mar 30, 20220.58000.58000.57000.57000.57007,500
Mar 29, 20220.58000.60000.57000.60000.600018,600
Mar 28, 20220.60000.60000.57000.57000.570047,100
Mar 25, 20220.59000.62000.59000.61000.610021,400
Mar 24, 20220.56000.60000.56000.58000.580032,600
Mar 23, 20220.57000.57000.56000.56000.56001,500
Mar 22, 20220.54000.56000.54000.56000.56005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...