Canada markets open in 6 hours 28 minutes

Ecolomondo Corporation (ECM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500-0.0500 (-10.00%)
At close: 01:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20220.54000.54000.54000.54000.540014,600
Mar 18, 20220.55000.55000.54000.55000.55007,500
Mar 17, 20220.51000.57000.51000.55000.5500102,400
Mar 16, 20220.50000.54000.50000.51000.5100104,500
Mar 15, 20220.50000.50000.49000.49000.49008,500
Mar 14, 20220.49000.52000.49000.49000.490021,900
Mar 11, 20220.49000.49000.48000.49000.490029,900
Mar 10, 20220.50000.50000.50000.50000.5000-
Mar 09, 20220.50000.50000.50000.50000.5000-
Mar 08, 20220.50000.50000.50000.50000.50005,300
Mar 07, 20220.50000.50000.50000.50000.50002,000
Mar 04, 20220.51000.51000.50000.51000.510020,300
Mar 03, 20220.53000.53000.50000.50000.500045,700
Mar 02, 20220.53000.53000.53000.53000.53001,000
Mar 01, 20220.52000.53000.52000.53000.53002,000
Feb 28, 20220.51000.51000.51000.51000.51002,000
Feb 25, 20220.52000.52000.50000.50000.500013,000
Feb 24, 20220.52000.52000.52000.52000.52003,000
Feb 23, 20220.56000.56000.52000.56000.560043,500
Feb 22, 20220.56000.57000.56000.56000.56007,300
Feb 18, 20220.57000.58000.57000.58000.580013,000
Feb 17, 20220.57000.57000.56000.56000.560010,000
Feb 16, 20220.61000.61000.57000.57000.570037,200
Feb 15, 20220.64000.65000.63000.63000.630048,500
Feb 14, 20220.54000.67000.54000.63000.6300534,900
Feb 11, 20220.54000.55000.49000.49000.490046,500
Feb 10, 20220.54000.55000.54000.55000.55003,600
Feb 09, 20220.56000.58000.53000.53000.530042,000
Feb 08, 20220.53000.59000.53000.58000.580028,000
Feb 07, 20220.60000.60000.53000.58000.580020,000
Feb 04, 20220.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...