Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecobalt Solutions Inc (TSX: ECS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.070 1.130 1.020 1.100 842,802 +0.05(+4.76%)
Apr 27, 2017 0.9500 1.050 0.8500 1.050 1,733,340 +0.11(+11.70%)
Apr 26, 2017 1.150 1.160 0.9100 0.9400 870,941 -0.19(-16.81%)
Apr 25, 2017 1.160 1.160 1.120 1.130 311,183 +0.01(+0.89%)
Apr 24, 2017 1.120 1.140 1.090 1.120 415,875 +0.00(+0.00%)
Apr 21, 2017 1.170 1.170 1.100 1.120 182,026 -0.05(-4.27%)
Apr 20, 2017 1.200 1.200 1.130 1.170 208,531 +0.00(+0.00%)
Apr 19, 2017 1.180 1.230 1.170 1.170 346,942 -0.01(-0.43%)
Apr 18, 2017 1.170 1.190 1.160 1.175 144,164 +0.01(+0.43%)
Apr 17, 2017 1.200 1.230 1.170 1.170 99,505 -0.02(-1.68%)
Apr 13, 2017 1.190 1.200 1.160 1.190 304,820 -0.01(-0.83%)
Apr 12, 2017 1.200 1.230 1.200 1.200 289,512 -0.01(-0.83%)
Apr 11, 2017 1.250 1.250 1.200 1.210 165,810 -0.04(-3.20%)
Apr 10, 2017 1.200 1.260 1.200 1.250 524,393 +0.03(+2.46%)
Apr 07, 2017 1.250 1.250 1.200 1.220 322,093 -0.03(-2.40%)
Apr 06, 2017 1.280 1.280 1.240 1.250 247,416 -0.01(-0.79%)
Apr 05, 2017 1.290 1.320 1.260 1.260 372,300 -0.03(-2.33%)
Apr 04, 2017 1.290 1.300 1.250 1.290 93,150 +0.03(+2.38%)
Apr 03, 2017 1.280 1.300 1.230 1.260 161,411 -0.02(-1.56%)
Mar 31, 2017 1.270 1.290 1.240 1.280 381,399 +0.01(+0.79%)
Mar 30, 2017 1.220 1.270 1.190 1.270 447,343 +0.06(+4.96%)
Mar 29, 2017 1.150 1.230 1.140 1.210 565,168 +0.04(+3.42%)
Mar 28, 2017 1.190 1.230 1.170 1.170 384,509 -0.02(-1.68%)
Mar 27, 2017 1.170 1.220 1.100 1.190 499,514 +0.02(+1.71%)
Mar 24, 2017 1.220 1.230 1.160 1.170 251,467 -0.05(-4.10%)
Mar 23, 2017 1.260 1.260 1.210 1.220 135,045 -0.04(-3.17%)
Mar 22, 2017 1.260 1.170 1.260 433,985 +0.03(+2.44%)
Mar 21, 2017 1.300 1.300 1.220 1.230 162,756 -0.06(-4.65%)
Mar 20, 2017 1.220 1.300 1.210 1.290 757,773 +0.06(+4.88%)
Mar 17, 2017 1.300 1.300 1.230 1.230 696,650 -0.05(-3.91%)
Mar 16, 2017 1.250 1.290 1.210 1.280 635,258 +0.02(+1.59%)
Mar 15, 2017 1.190 1.300 1.190 1.260 907,125 +0.07(+5.88%)
Mar 14, 2017 1.300 1.300 1.170 1.190 907,789 -0.10(-7.75%)
Mar 13, 2017 1.250 1.300 1.170 1.290 1,080,128 +0.04(+3.20%)
Mar 10, 2017 1.100 1.250 1.100 1.250 1,388,613 +0.15(+13.64%)
Mar 09, 2017 1.080 1.100 1.050 1.100 883,853 -0.01(-0.90%)
Mar 08, 2017 1.110 1.170 1.060 1.110 1,106,551 -0.03(-2.63%)
Mar 07, 2017 1.250 1.250 1.130 1.140 949,963 -0.18(-13.64%)
Mar 06, 2017 1.300 1.340 1.270 1.320 609,020 -0.01(-0.75%)
Mar 03, 2017 1.330 1.340 1.170 1.330 731,527 +0.00(+0.00%)
Mar 02, 2017 1.470 1.470 1.320 1.330 618,945 -0.14(-9.52%)
Mar 01, 2017 1.400 1.480 1.390 1.470 866,712 +0.09(+6.52%)
Feb 28, 2017 1.320 1.420 1.290 1.380 788,299 +0.08(+6.15%)
Feb 27, 2017 1.280 1.320 1.240 1.300 522,655 +0.05(+4.00%)
Feb 24, 2017 1.340 1.340 1.240 1.250 805,070 -0.10(-7.41%)
Feb 23, 2017 1.390 1.390 1.320 1.350 445,673 +0.01(+0.75%)
Feb 22, 2017 1.470 1.480 1.330 1.340 1,571,028 -0.09(-6.29%)
Feb 21, 2017 1.250 1.450 1.180 1.430 2,041,334 +0.26(+22.22%)
Feb 17, 2017 1.170 1.170 1.170 0 -0.06(-4.88%)
Feb 16, 2017 1.200 1.320 1.120 1.230 2,833,340 -0.02(-1.60%)
Feb 15, 2017 1.080 1.300 1.040 1.250 2,759,231 +0.17(+15.74%)
Feb 14, 2017 0.8800 1.090 0.8800 1.080 2,570,892 +0.19(+21.35%)
Feb 13, 2017 0.8200 0.9100 0.8000 0.8900 685,631 +0.11(+14.10%)
Feb 10, 2017 0.7700 0.8000 0.7700 0.7800 584,277 -0.02(-2.50%)
Feb 09, 2017 0.8200 0.8400 0.7700 0.8000 683,758 -0.04(-4.76%)
Feb 08, 2017 0.8700 0.8700 0.8200 0.8400 448,098 -0.03(-3.45%)
Feb 07, 2017 0.9400 0.9400 0.8700 0.8700 324,610 -0.05(-5.43%)
Feb 06, 2017 0.9000 0.9300 0.8600 0.9200 574,167 +0.00(+0.00%)
Feb 03, 2017 0.8500 0.9200 0.8400 0.9200 444,550 +0.07(+8.24%)
Feb 02, 2017 0.9000 0.9000 0.8500 0.8500 381,591 -0.02(-2.30%)
Feb 01, 2017 0.8400 0.9100 0.8400 0.8700 259,449 +0.05(+6.10%)
Jan 31, 2017 0.8500 0.8500 0.8200 0.8200 665,852 -0.03(-3.53%)
Jan 30, 2017 0.7900 0.8500 0.7900 0.8500 177,990 +0.06(+7.59%)
Jan 27, 2017 0.7900 0.8100 0.7800 0.7900 84,265 +0.00(+0.00%)
Jan 26, 2017 0.8200 0.8300 0.7800 0.7900 252,405 +0.01(+1.28%)
Jan 25, 2017 0.8000 0.8300 0.7900 0.7800 242,222 -0.02(-2.50%)
Jan 24, 2017 0.7400 0.8100 0.7300 0.8000 609,736 +0.07(+9.59%)
Jan 23, 2017 0.7300 0.7500 0.6800 0.7300 167,196 +0.02(+2.82%)
Jan 20, 2017 0.7000 0.7300 0.6800 0.7100 184,995 +0.01(+1.43%)
Jan 19, 2017 0.7100 0.7100 0.6700 0.7000 170,960 +0.00(+0.00%)
Jan 18, 2017 0.7100 0.7200 0.6900 0.7000 103,394 +0.00(+0.00%)
Jan 17, 2017 0.7000 0.7400 0.7000 0.7000 124,714 +0.00(+0.00%)
Jan 16, 2017 0.6800 0.7300 0.6800 0.7000 85,315 +0.01(+1.45%)
Jan 13, 2017 0.7100 0.7200 0.6800 0.6900 172,891 -0.01(-1.43%)
Jan 12, 2017 0.7000 0.7200 0.6800 0.7000 207,003 +0.00(+0.00%)
Jan 11, 2017 0.6900 0.7000 0.6800 0.7000 71,914 +0.02(+2.94%)
Jan 10, 2017 0.7000 0.7400 0.6800 0.6800 403,746 +0.00(+0.00%)
Jan 09, 2017 0.6100 0.6900 0.5800 0.6800 520,251 +0.08(+13.33%)
Jan 06, 2017 0.5800 0.6100 0.5700 0.6000 129,923 +0.02(+3.45%)
Jan 05, 2017 0.5800 0.5800 0.5500 0.5800 95,287 +0.02(+3.57%)
Jan 04, 2017 0.5300 0.5600 0.5200 0.5600 184,705 +0.03(+5.66%)
Jan 03, 2017 0.5400 0.5400 0.5100 0.5300 90,410 -0.01(-1.85%)
Dec 30, 2016 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Dec 29, 2016 0.4950 0.5000 0.4950 0.5000 40,700 +0.01(+1.01%)
Dec 28, 2016 0.5200 0.5200 0.4950 0.4950 95,385 -0.01(-1.00%)
Dec 23, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Dec 22, 2016 0.5000 0.5200 0.4900 0.5200 74,443 +0.02(+4.00%)
Dec 21, 2016 0.5000 0.5000 0.5000 0.5000 108,174 -0.02(-3.85%)
Dec 20, 2016 0.5200 0.5200 0.5200 0.5200 72,461 -0.01(-1.89%)
Dec 19, 2016 0.5300 0.5400 0.5300 0.5300 23,455 +0.00(+0.00%)
Dec 16, 2016 0.5200 0.5300 0.5200 0.5300 16,214 +0.02(+3.92%)
Dec 15, 2016 0.5200 0.5200 0.5000 0.5100 56,414 -0.01(-1.92%)
Dec 14, 2016 0.5200 0.5200 0.5100 0.5200 18,500 +0.01(+1.96%)
Dec 13, 2016 0.5200 0.5200 0.5100 0.5100 67,271 -0.02(-3.77%)
Dec 12, 2016 0.4800 0.5300 0.4800 0.5300 59,426 +0.01(+1.92%)
Dec 09, 2016 0.5200 0.5200 0.4900 0.5200 235,028 +0.00(+0.00%)
Dec 08, 2016 0.5700 0.5700 0.5200 0.5200 93,147 -0.02(-3.70%)
Dec 07, 2016 0.5900 0.5900 0.5400 0.5400 306,287 -0.06(-10.00%)
Dec 06, 2016 0.5800 0.6000 0.5800 0.6000 13,000 +0.02(+3.45%)
Dec 05, 2016 0.6000 0.6500 0.5800 0.5800 150,254 +0.00(+0.00%)
Dec 02, 2016 0.6300 0.6300 0.5800 0.5800 27,875 -0.01(-1.69%)
Dec 01, 2016 0.6200 0.6800 0.5900 0.5900 105,804 -0.04(-6.35%)
Nov 30, 2016 0.5700 0.6300 0.5600 0.6300 99,114 +0.04(+6.78%)
Nov 29, 2016 0.5600 0.5900 0.5600 0.5900 44,756 +0.03(+5.36%)
Nov 28, 2016 0.5400 0.5700 0.5400 0.5600 126,398 +0.04(+7.69%)
Nov 25, 2016 0.5500 0.5700 0.5200 0.5200 22,288 -0.03(-5.45%)
Nov 24, 2016 0.5500 0.5500 0.5500 0.5500 4,443 -0.01(-1.79%)
Nov 23, 2016 0.5500 0.5600 0.5100 0.5600 98,791 +0.01(+1.82%)
Nov 22, 2016 0.5000 0.5600 0.5000 0.5500 17,310 +0.02(+3.77%)
Nov 21, 2016 0.5100 0.5600 0.5100 0.5300 45,665 -0.01(-1.85%)
Nov 18, 2016 0.4800 0.5400 0.4800 0.5400 36,259 +0.03(+5.88%)
Nov 17, 2016 0.4900 0.5100 0.4900 0.5100 113,591 +0.02(+4.08%)
Nov 16, 2016 0.4600 0.5000 0.4600 0.4900 93,240 -0.02(-3.92%)
Nov 15, 2016 0.4900 0.5100 0.4900 0.5100 52,470 +0.01(+2.00%)
Nov 14, 2016 0.5200 0.5200 0.4750 0.5000 111,880 -0.02(-3.85%)
Nov 11, 2016 0.5300 0.5300 0.4850 0.5200 68,800 -0.01(-1.89%)
Nov 10, 2016 0.5600 0.5700 0.5200 0.5300 45,293 -0.02(-3.64%)
Nov 09, 2016 0.4850 0.5500 0.4800 0.5500 491,348 +0.03(+5.77%)
Nov 08, 2016 0.5500 0.5500 0.5000 0.5200 200,800 -0.03(-5.45%)
Nov 07, 2016 0.5300 0.5700 0.5300 0.5500 27,711 -0.01(-1.79%)
Nov 04, 2016 0.5300 0.5600 0.5300 0.5600 40,500 +0.02(+3.70%)
Nov 03, 2016 0.5500 0.5800 0.5400 0.5400 92,070 -0.02(-3.57%)
Nov 02, 2016 0.6000 0.6000 0.5400 0.5600 213,163 -0.02(-3.45%)
Nov 01, 2016 0.6000 0.6100 0.5800 0.5800 98,585 -0.02(-3.33%)
Oct 31, 2016 0.5600 0.6100 0.5600 0.6000 187,833 +0.04(+7.14%)
Oct 28, 2016 0.6000 0.6000 0.5600 0.5600 57,500 -0.04(-6.67%)
Oct 27, 2016 0.6100 0.6100 0.6000 0.6000 102,150 -0.01(-1.64%)
Oct 26, 2016 0.5400 0.6100 0.5200 0.6100 273,017 +0.05(+8.93%)
Oct 25, 2016 0.5100 0.5600 0.5100 0.5600 157,421 +0.06(+12.00%)
Oct 24, 2016 0.5300 0.5600 0.4800 0.5000 366,138 -0.05(-9.09%)
Oct 21, 2016 0.6100 0.6100 0.5300 0.5500 751,690 -0.06(-9.84%)
Oct 20, 2016 0.6700 0.6700 0.6100 0.6100 86,710 -0.07(-10.29%)
Oct 19, 2016 0.6800 0.6800 0.6300 0.6800 215,845 -0.02(-2.86%)
Oct 18, 2016 0.7000 0.7000 0.6800 0.7000 212,554 -0.01(-1.41%)
Oct 17, 2016 0.7100 0.7400 0.7100 0.7100 88,630 +0.00(+0.00%)
Oct 14, 2016 0.7600 0.7600 0.7100 0.7100 46,075 -0.01(-1.39%)
Oct 13, 2016 0.7000 0.7300 0.6900 0.7200 75,678 +0.01(+1.41%)
Oct 12, 2016 0.7300 0.7500 0.7100 0.7100 120,250 -0.03(-4.05%)
Oct 11, 2016 0.7200 0.7600 0.6900 0.7400 255,183 +0.04(+5.71%)
Oct 07, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 06, 2016 0.6800 0.7000 0.6700 0.7000 276,450 +0.04(+6.06%)
Oct 05, 2016 0.6800 0.6900 0.6500 0.6600 174,723 -0.01(-1.49%)
Oct 04, 2016 0.6200 0.6900 0.6200 0.6700 435,836 +0.04(+6.35%)
Oct 03, 2016 0.5800 0.6300 0.5600 0.6300 303,948 +0.02(+3.28%)
Sep 30, 2016 0.5700 0.6100 0.5400 0.6100 599,138 +0.05(+8.93%)
Sep 29, 2016 0.6000 0.6000 0.5600 0.5600 554,223 -0.02(-3.45%)
Sep 28, 2016 0.5800 0.5800 0.5800 0.5800 30,772 -0.01(-0.85%)
Sep 27, 2016 0.5700 0.5900 0.5700 0.5850 49,646 +0.01(+0.86%)
Sep 26, 2016 0.5900 0.6100 0.5800 0.5800 318,912 -0.02(-3.33%)
Sep 23, 2016 0.5900 0.6000 0.5900 0.6000 59,500 +0.01(+1.69%)
Sep 22, 2016 0.5700 0.6000 0.5700 0.5900 82,719 -0.01(-1.67%)
Sep 21, 2016 0.5800 0.6000 0.5700 0.6000 81,214 +0.01(+1.69%)
Sep 20, 2016 0.6000 0.6000 0.5800 0.5900 72,202 +0.00(+0.00%)
Sep 19, 2016 0.6000 0.6000 0.5800 0.5900 64,500 -0.01(-1.67%)
Sep 16, 2016 0.6000 0.6000 0.5600 0.6000 63,500 +0.01(+1.69%)
Sep 15, 2016 0.5600 0.6000 0.5600 0.5900 72,315 +0.00(+0.00%)
Sep 14, 2016 0.5800 0.5900 0.5600 0.5900 66,585 +0.03(+5.36%)
Sep 13, 2016 0.5800 0.6000 0.5600 0.5600 29,200 -0.04(-6.67%)
Sep 12, 2016 0.5600 0.6000 0.5600 0.6000 93,100 +0.04(+7.14%)
Sep 09, 2016 0.5800 0.6000 0.5600 0.5600 140,810 -0.01(-1.75%)
Sep 08, 2016 0.6000 0.6000 0.5700 0.5700 18,000 -0.03(-5.00%)
Sep 07, 2016 0.6100 0.6100 0.5700 0.6000 40,418 -0.01(-1.64%)
Sep 06, 2016 0.6300 0.6300 0.6100 0.6100 41,950 +0.01(+1.67%)
Sep 02, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 01, 2016 0.6000 0.6000 0.5900 0.6000 24,200 +0.04(+7.14%)
Aug 31, 2016 0.6000 0.6400 0.5600 0.5600 300,367 -0.04(-6.67%)
Aug 30, 2016 0.5700 0.6000 0.5300 0.6000 241,101 +0.03(+5.26%)
Aug 29, 2016 0.6300 0.6300 0.5700 0.5700 46,285 -0.03(-5.00%)
Aug 26, 2016 0.5300 0.6200 0.5100 0.6000 235,225 +0.06(+11.11%)
Aug 25, 2016 0.5000 0.5400 0.5000 0.5400 66,380 +0.04(+8.00%)
Aug 24, 2016 0.5300 0.5600 0.5000 0.5000 78,471 -0.05(-9.09%)
Aug 23, 2016 0.5300 0.5800 0.5300 0.5500 108,100 -0.02(-3.51%)
Aug 22, 2016 0.4900 0.5900 0.4900 0.5700 59,758 +0.06(+11.76%)
Aug 19, 2016 0.5600 0.5600 0.4900 0.5100 121,804 -0.05(-8.93%)
Aug 18, 2016 0.5800 0.5800 0.5600 0.5600 14,065 -0.02(-3.45%)
Aug 17, 2016 0.5800 0.6000 0.5800 0.5800 159,600 +0.00(+0.00%)
Aug 16, 2016 0.6000 0.6000 0.5800 0.5800 14,500 -0.01(-1.69%)
Aug 15, 2016 0.6000 0.6100 0.5900 0.5900 50,220 -0.02(-3.28%)
Aug 12, 2016 0.6100 0.6200 0.6000 0.6100 74,319 -0.01(-1.61%)
Aug 11, 2016 0.6100 0.6200 0.6100 0.6200 42,105 +0.02(+3.33%)
Aug 10, 2016 0.6200 0.6200 0.5800 0.6000 261,743 +0.00(+0.00%)
Aug 09, 2016 0.6800 0.6800 0.6000 0.6000 52,244 -0.10(-14.29%)
Aug 08, 2016 0.6100 0.7200 0.6100 0.7000 94,950 +0.10(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.