ECM.V - Ecolomondo Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20180.310.310.280.300.3011,500
Oct 22, 20180.350.350.350.350.35-
Oct 19, 20180.350.350.350.350.35-
Oct 18, 20180.350.350.350.350.35-
Oct 17, 20180.350.350.350.350.35-
Oct 16, 20180.350.350.350.350.35-
Oct 15, 20180.350.350.350.350.35-
Oct 12, 20180.350.350.350.350.35-
Oct 11, 20180.350.350.350.350.357,500
Oct 10, 20180.350.350.350.350.35-
Oct 09, 20180.350.350.350.350.353,000
Oct 05, 20180.350.350.350.350.3521,200
Oct 04, 20180.350.350.350.350.351,000
Oct 03, 20180.350.350.350.350.35-
Oct 02, 20180.350.350.350.350.35-
Oct 01, 20180.350.350.350.350.35-
Sep 28, 20180.350.350.350.350.351,000
Sep 27, 20180.350.350.350.350.35-
Sep 26, 20180.350.350.350.350.35-
Sep 25, 20180.350.350.350.350.35-
Sep 24, 20180.310.350.310.350.3546,200
Sep 21, 20180.310.310.310.310.31200
Sep 20, 20180.340.340.340.340.34-
Sep 19, 20180.340.340.340.340.34500
Sep 18, 20180.320.320.310.310.311,000
Sep 17, 20180.350.350.350.350.35-
Sep 14, 20180.350.350.350.350.35-
Sep 13, 20180.350.350.350.350.35-
Sep 12, 20180.350.350.350.350.35-
Sep 11, 20180.350.350.350.350.3510,000
Sep 10, 20180.350.350.350.350.359,000
Sep 07, 20180.350.350.350.350.35-
Sep 06, 20180.350.350.350.350.35-
Sep 05, 20180.350.350.350.350.35-
Sep 04, 20180.400.400.350.350.35154,000
Aug 31, 20180.340.340.340.340.344,500
Aug 30, 20180.310.310.310.310.31500
Aug 29, 20180.340.340.340.340.345,500
Aug 28, 2018------
Aug 27, 20180.340.340.340.340.34-
Aug 24, 20180.340.340.340.340.34-
Aug 23, 20180.340.340.340.340.34-
Aug 22, 20180.340.340.340.340.343,500
Aug 21, 20180.340.340.340.340.34-
Aug 20, 20180.340.340.340.340.34-
Aug 17, 20180.340.340.340.340.34-
Aug 16, 20180.340.340.340.340.342,900
Aug 15, 20180.340.340.340.340.34-
Aug 14, 20180.340.340.340.340.34-
Aug 13, 20180.340.340.340.340.34-
Aug 10, 20180.340.340.340.340.34-
Aug 09, 20180.340.340.340.340.34-
Aug 08, 20180.340.340.340.340.34-
Aug 07, 20180.340.340.340.340.3424,000
Aug 03, 20180.340.340.340.340.34-
Aug 02, 20180.340.340.340.340.34-
Aug 01, 20180.340.340.340.340.345,000
Jul 31, 20180.340.340.340.340.3435,000
Jul 30, 20180.340.340.340.340.34-
Jul 27, 20180.340.340.340.340.34-
Jul 26, 20180.340.340.340.340.34-
Jul 25, 20180.340.340.340.340.34-
Jul 24, 20180.340.340.340.340.3430,000
Jul 23, 20180.340.340.340.340.34-
Jul 20, 20180.340.340.340.340.34-
Jul 19, 20180.340.340.340.340.3410,000
Jul 18, 20180.340.340.340.340.34-
Jul 17, 20180.340.340.340.340.34-
Jul 16, 20180.340.340.340.340.341,000
Jul 13, 20180.340.340.340.340.34-
Jul 12, 20180.340.340.340.340.34-
Jul 11, 20180.340.340.340.340.34-
Jul 10, 20180.340.340.340.340.34500
Jul 09, 20180.340.340.340.340.34-
Jul 06, 20180.340.340.340.340.34-
Jul 05, 20180.340.340.340.340.34-
Jul 04, 20180.340.340.340.340.34-
Jul 03, 20180.340.340.340.340.34-
Jun 29, 20180.340.340.340.340.349,000
Jun 28, 20180.340.340.340.340.34-
Jun 27, 20180.340.340.340.340.3410,000
Jun 26, 20180.340.340.340.340.34-
Jun 25, 20180.340.340.340.340.34-
Jun 22, 20180.340.340.340.340.34-
Jun 21, 20180.340.340.340.340.345,800
Jun 20, 20180.320.320.300.300.3022,500
Jun 19, 20180.350.350.350.350.355,000
Jun 18, 20180.360.360.360.360.36-
Jun 15, 2018------
Jun 14, 20180.360.360.360.360.36500
Jun 13, 20180.370.370.370.370.375,000
Jun 12, 20180.350.360.350.360.3611,000
Jun 11, 20180.370.370.370.370.37-
Jun 08, 20180.370.370.370.370.37-
Jun 07, 20180.370.370.370.370.37-
Jun 06, 20180.370.370.370.370.37-
Jun 05, 20180.370.370.370.370.37-
Jun 04, 20180.370.370.370.370.372,400
Jun 01, 20180.350.350.350.350.353,000
May 31, 20180.330.330.330.330.3310,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...