ECM.V - Ecolomondo Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 20180.350.360.350.360.3617,000
May 29, 20180.350.350.350.350.3510,000
May 28, 20180.330.330.330.330.332,500
May 25, 20180.340.350.340.350.352,000
May 24, 20180.360.360.360.360.36-
May 23, 20180.360.360.360.360.367,500
May 22, 20180.370.370.370.370.37-
May 18, 20180.370.370.370.370.37-
May 17, 20180.350.370.340.370.3751,500
May 16, 20180.380.380.380.380.38-
May 15, 20180.380.380.380.380.38-
May 14, 20180.370.380.370.380.3870,000
May 11, 20180.360.370.360.370.3738,600
May 10, 20180.360.370.360.370.3710,000
May 09, 20180.350.350.350.350.35-
May 08, 20180.350.350.350.350.3531,000
May 07, 20180.340.350.330.350.3523,300
May 04, 20180.350.350.350.350.3555,000
May 03, 20180.350.350.350.350.35-
May 02, 20180.350.350.350.350.3510,000
May 01, 20180.350.350.340.350.3522,000
Apr 30, 2018------
Apr 27, 20180.380.380.380.380.38-
Apr 26, 20180.370.380.340.380.3816,500
Apr 25, 20180.380.380.380.380.38-
Apr 24, 20180.380.380.380.380.382,500
Apr 23, 20180.370.370.370.370.37-
Apr 20, 20180.370.370.370.370.37-
Apr 19, 20180.370.370.370.370.375,000
Apr 18, 20180.370.370.370.370.37-
Apr 17, 20180.370.370.370.370.372,800
Apr 16, 20180.380.380.380.380.388,500
Apr 13, 20180.360.360.360.360.36-
Apr 12, 20180.360.360.360.360.362,500
Apr 11, 20180.370.370.330.370.3710,500
Apr 10, 20180.340.390.330.390.3938,800
Apr 09, 20180.340.340.340.340.3410,500
Apr 06, 20180.350.350.350.350.35-
Apr 05, 20180.350.350.350.350.355,500
Apr 04, 20180.350.350.350.350.3513,000
Apr 03, 20180.380.380.380.380.385,000
Apr 02, 20180.380.380.380.380.38-
Mar 29, 20180.380.380.380.380.38-
Mar 28, 20180.380.380.380.380.38-
Mar 27, 20180.380.380.380.380.387,000
Mar 26, 20180.380.380.380.380.38-
Mar 23, 20180.380.380.380.380.38-
Mar 22, 20180.380.380.380.380.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.