Mail

ECM.V - Ecolomondo Corporation

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	21,500
Jun 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Jun 05, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	700
Jun 02, 2023	0.3800	0.4000	0.3700	0.4000	0.4000	21,000
Jun 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 31, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 30, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
May 29, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	16,300
May 26, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 25, 2023	0.3950	0.3950	0.3900	0.3900	0.3900	1,500
May 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	500
May 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
May 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 17, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
May 16, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	17,500
May 15, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	10,500
May 12, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	6,000
May 11, 2023	0.4400	0.4700	0.4400	0.4600	0.4600	13,500
May 10, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	500
May 09, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	3,000
May 08, 2023	0.4300	0.4300	0.4000	0.4000	0.4000	37,100
May 05, 2023	0.4150	0.4300	0.4150	0.4300	0.4300	1,000
May 04, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	4,500
May 03, 2023	0.4400	0.4450	0.4400	0.4400	0.4400	10,500
May 02, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
May 01, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Apr 28, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 27, 2023	0.4550	0.4550	0.4500	0.4500	0.4500	1,500
Apr 26, 2023	0.4800	0.4800	0.4300	0.4650	0.4650	3,500
Apr 25, 2023	0.4350	0.4850	0.4350	0.4850	0.4850	10,500
Apr 24, 2023	0.4350	0.4400	0.4200	0.4400	0.4400	25,900
Apr 21, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 20, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Apr 19, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,300
Apr 18, 2023	0.4500	0.4500	0.4300	0.4500	0.4500	9,500
Apr 17, 2023	0.4700	0.4700	0.4550	0.4700	0.4700	13,000
Apr 14, 2023	0.4800	0.4900	0.4800	0.4900	0.4900	1,000
Apr 13, 2023	0.4750	0.4950	0.4750	0.4950	0.4950	7,300
Apr 12, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	2,000
Apr 11, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	500
Apr 10, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 06, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	5,500
Apr 05, 2023	0.4700	0.5200	0.4700	0.5200	0.5200	18,500
Apr 04, 2023	0.4650	0.4750	0.4650	0.4750	0.4750	3,000
Apr 03, 2023	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Mar 31, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 30, 2023	0.4550	0.4550	0.4400	0.4400	0.4400	8,000
Mar 29, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 28, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	500
Mar 27, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
Mar 24, 2023	0.4700	0.4800	0.4700	0.4800	0.4800	10,500
Mar 23, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	2,500
Mar 22, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	1,600
Mar 21, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	500
Mar 20, 2023	0.4850	0.4850	0.4700	0.4800	0.4800	2,500
Mar 17, 2023	0.4650	0.4650	0.4450	0.4450	0.4450	9,600
Mar 16, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 15, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 14, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	5,500
Mar 13, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Mar 10, 2023	0.4750	0.4800	0.4750	0.4800	0.4800	2,500
Mar 09, 2023	0.4800	0.4800	0.4550	0.4550	0.4550	7,500
Mar 08, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 07, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Mar 06, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	500
Mar 03, 2023	0.4850	0.4850	0.4700	0.4700	0.4700	23,500
Mar 02, 2023	0.4600	0.4850	0.4600	0.4850	0.4850	7,500
Mar 01, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 28, 2023	0.4750	0.4800	0.4750	0.4800	0.4800	8,600
Feb 27, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 24, 2023	0.5000	0.5000	0.4800	0.4900	0.4900	29,500
Feb 23, 2023	0.5100	0.5100	0.5000	0.5100	0.5100	5,500
Feb 22, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	9,200
Feb 21, 2023	0.5200	0.5200	0.5000	0.5100	0.5100	7,500
Feb 17, 2023	0.5000	0.5400	0.5000	0.5000	0.5000	34,800
Feb 16, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	66,500
Feb 15, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	27,000
Feb 14, 2023	0.4800	0.5000	0.4800	0.4900	0.4900	18,500
Feb 13, 2023	0.4700	0.4700	0.4600	0.4650	0.4650	24,000
Feb 10, 2023	0.4500	0.4650	0.4500	0.4500	0.4500	35,500
Feb 09, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	16,000
Feb 08, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Feb 07, 2023	0.4100	0.4700	0.4100	0.4700	0.4700	22,000
Feb 06, 2023	0.3800	0.4200	0.3800	0.4200	0.4200	40,500
Feb 03, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	7,600
Feb 02, 2023	0.3950	0.4000	0.3800	0.4000	0.4000	83,400
Feb 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Jan 31, 2023	0.3950	0.4000	0.3900	0.4000	0.4000	7,000
Jan 30, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 27, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,500
Jan 26, 2023	0.4050	0.4050	0.4000	0.4000	0.4000	17,000
Jan 25, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	14,500
Jan 24, 2023	0.4100	0.4100	0.4050	0.4050	0.4050	6,500
Jan 23, 2023	0.4000	0.4050	0.3900	0.4050	0.4050	3,100
Jan 20, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	15,600
Jan 19, 2023	0.4250	0.4250	0.3900	0.3900	0.3900	16,500
Jan 18, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	11,000
Jan 17, 2023	0.4200	0.4250	0.4200	0.4250	0.4250	23,000
Jan 16, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	24,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...