ECSNF
ECOSYNTHETIX INC ORD
stockOTC
EODSep 30, 2026
1.24USD-6.061%(-0.08)100
ECSNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.061% | 100 | 0.000% |
| 2026-09-29 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | +8.197% | 200 | -6.061% |
| 2026-09-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -23.750% | 100 | +1.639% |
| 2026-09-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1,300 | -22.500% |
| 2026-09-04 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -1.235% | 200 | -22.500% |
| 2026-08-21 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -9.497% | 100 | -23.457% |
| 2026-08-18 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +13.291% | 100 | -30.726% |
| 2026-08-13 | 1.7100 | 1.7100 | 1.5800 | 1.5800 | -3.067% | 8,654 | -21.519% |
| 2026-08-07 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | -13.757% | 400 | -23.926% |
| 2026-07-31 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +1.070% | 100 | -34.392% |
| 2026-07-29 | 1.6900 | 1.8700 | 1.6900 | 1.8700 | -0.532% | 200 | -33.690% |
| 2026-07-28 | 1.9700 | 1.9700 | 1.8800 | 1.8800 | -5.812% | 200 | -34.043% |
| 2026-07-22 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | -1.188% | 100 | -37.876% |
| 2026-07-21 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +6.878% | 100 | -38.614% |
| 2026-07-20 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -10.849% | 100 | -34.392% |
| 2026-06-29 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | -4.072% | 3,200 | -41.509% |
| 2026-06-18 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -0.450% | 100 | -43.891% |
| 2026-06-15 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.057% | 2,000 | -44.144% |
| 2026-06-10 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -6.148% | 100 | -45.852% |
| 2026-05-29 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.813% | 984 | -49.180% |
| 2026-05-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.906% | 115 | -49.593% |
| 2026-05-26 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | +6.667% | 3,000 | -51.563% |
| 2026-05-22 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 0.000% | 200 | -48.333% |
| 2026-05-21 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | +3.896% | 3,600 | -48.333% |
| 2026-05-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -0.431% | 330 | -46.320% |
| 2026-05-06 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.333% | 100 | -46.552% |
| 2026-04-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 200 | -48.333% |
| 2026-04-01 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.224% | 300 | -48.760% |
| 2026-03-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.682% | 100 | -49.388% |
| 2026-03-23 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | -8.764% | 200 | -47.524% |
| 2026-03-06 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +0.388% | 100 | -52.124% |
| 2026-03-04 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | +2.381% | 200 | -51.938% |
| 2026-03-03 | 2.5100 | 2.5200 | 2.5000 | 2.5200 | -12.803% | 300 | -50.794% |
| 2026-02-20 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +3.399% | 100 | -57.093% |
| 2026-02-04 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | -1.930% | 352 | -55.635% |
| 2026-01-28 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | +1.786% | 1,100 | -56.491% |
| 2026-01-26 | 2.8200 | 2.8200 | 2.7800 | 2.8000 | -1.408% | 400 | -55.714% |
| 2026-01-22 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.648% | 1,300 | -56.338% |
| 2026-01-20 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +0.333% | 3,000 | -58.804% |
| 2026-01-09 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | +2.291% | 200 | -58.667% |
| 2026-01-07 | 2.9400 | 2.9400 | 2.9328 | 2.9328 | +0.370% | 1,000 | -57.720% |
| 2025-12-29 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | +0.759% | 500 | -57.563% |
| 2025-12-22 | 2.9000 | 2.9027 | 2.9000 | 2.9000 | -0.685% | 4,100 | -57.241% |
| 2025-12-18 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +8.148% | 100 | -57.534% |
| 2025-12-16 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -8.784% | 200 | -54.074% |
| 2025-12-09 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -0.337% | 1,000 | -58.108% |
| 2025-12-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +0.678% | 200 | -58.249% |
| 2025-12-03 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | -2.058% | 200 | -57.966% |
| 2025-11-20 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | -15.155% | 800 | -58.831% |
| 2025-11-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.251% | 300 | -65.070% |
| 2025-11-07 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +7.818% | 1,800 | -62.538% |
| 2025-11-03 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | -4.954% | 2,000 | -59.609% |
| 2025-10-24 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.906% | 100 | -61.610% |
| 2025-10-23 | 3.1400 | 3.3750 | 3.1400 | 3.2010 | -0.280% | 6,122 | -61.262% |
| 2025-10-17 | 3.1000 | 3.2100 | 3.1000 | 3.2100 | +6.291% | 1,200 | -61.371% |
| 2025-10-01 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -0.658% | 100 | -58.940% |
| 2025-09-18 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.379% | 2,700 | -59.211% |
| 2025-09-12 | 3.0825 | 3.0825 | 3.0825 | 3.0825 | -3.370% | 484 | -59.773% |
| 2025-09-04 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +3.571% | 100 | -61.129% |
| 2025-09-03 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +1.987% | 100 | -59.740% |
| 2025-09-02 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -1.307% | 100 | -58.940% |
| 2025-08-29 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +0.328% | 100 | -59.477% |
| 2025-08-27 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | +8.156% | 200 | -59.344% |
| 2025-08-18 | 2.9600 | 2.9600 | 2.8200 | 2.8200 | -6.000% | 200 | -56.028% |
| 2025-08-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.332% | 100 | -58.667% |
| 2025-08-08 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -5.938% | 100 | -58.804% |
| 2025-08-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.236% | 100 | -61.250% |
| 2025-07-31 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -1.572% | 100 | -60.383% |
| 2025-07-28 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +0.952% | 100 | -61.006% |
| 2025-07-22 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | +7.509% | 200 | -60.635% |
| 2025-07-16 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.678% | 100 | -57.679% |
| 2025-07-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -0.673% | 100 | -57.966% |
| 2025-07-08 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -2.623% | 100 | -58.249% |
| 2025-06-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.993% | 100 | -59.344% |
| 2025-06-13 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 0.000% | 800 | -58.940% |
| 2025-06-11 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +5.965% | 100 | -58.940% |
| 2025-05-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 500 | -56.491% |
| 2025-05-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.316% | 100 | -56.491% |
| 2025-05-05 | 3.1085 | 3.1085 | 3.1085 | 3.1085 | +4.663% | 1,000 | -60.109% |
| 2025-04-30 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -2.303% | 200 | -58.249% |
| 2025-04-29 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -5.296% | 100 | -59.211% |
| 2025-04-28 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | +3.215% | 300 | -61.371% |
| 2025-04-25 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -3.115% | 1,000 | -60.129% |
| 2025-04-22 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | +2.556% | 200 | -61.371% |
| 2025-04-15 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -0.949% | 100 | -60.383% |
| 2025-03-24 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | +10.780% | 298 | -60.759% |
| 2025-03-13 | 2.8525 | 2.8525 | 2.8525 | 2.8525 | -7.386% | 100 | -56.529% |
| 2025-03-07 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -8.060% | 107 | -59.740% |
| 2025-02-20 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | +12.416% | 902 | -62.985% |
| 2025-02-06 | 3.1126 | 3.1126 | 2.9800 | 2.9800 | -3.560% | 4,000 | -58.389% |
| 2025-02-05 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +5.822% | 100 | -59.871% |
| 2025-01-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +4.659% | 103 | -57.534% |
| 2025-01-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -28.093% | 2,154 | -55.556% |
| 2024-10-28 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +12.791% | 174 | -68.041% |
| 2024-10-09 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +5.199% | 1,027 | -63.953% |
| 2024-10-02 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +9.365% | 120 | -62.080% |
| 2024-08-26 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | +0.067% | 200 | -58.528% |
| 2024-08-22 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | +2.329% | 600 | -58.501% |
| 2024-08-08 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -17.045% | 102 | -57.534% |
| 2024-05-17 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | +0.285% | 900 | -64.773% |
| 2024-03-22 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.306% | 1,148 | -64.672% |
| 2024-02-28 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -8.333% | 200 | -65.840% |
| 2024-02-01 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +7.317% | 1,800 | -68.687% |
| 2024-01-31 | 3.6000 | 3.6900 | 3.6000 | 3.6900 | +9.172% | 400 | -66.396% |
| 2024-01-30 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | +16.552% | 200 | -63.314% |
| 2024-01-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 3,500 | -57.241% |
| 2024-01-16 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -0.984% | 600 | -58.940% |
| 2024-01-12 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +5.172% | 14,600 | -59.344% |
| 2024-01-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.072% | 100 | -57.241% |
| 2023-12-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +6.461% | 100 | -55.072% |
| 2023-11-29 | 2.5925 | 2.5925 | 2.5925 | 2.5925 | +14.207% | 100 | -52.170% |
| 2023-11-01 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -17.754% | 100 | -45.374% |
| 2023-09-20 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +1.471% | 600 | -55.072% |
| 2023-09-19 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -13.376% | 4,200 | -54.412% |
| 2023-08-21 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +10.954% | 100 | -60.510% |
| 2023-07-25 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +6.792% | 100 | -56.184% |
| 2023-06-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +44.022% | 144 | -53.208% |
| 2023-05-19 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -15.207% | 100 | -32.609% |
| 2023-05-11 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 100 | -42.857% |
| 2023-05-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 2,300 | -42.857% |
| 2023-05-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 100 | -46.087% |
| 2023-04-25 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -3.084% | 5,850 | -43.636% |
| 2023-04-24 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | -11.800% | 200 | -45.374% |
| 2023-04-04 | 2.5737 | 2.5737 | 2.5737 | 2.5737 | +6.351% | 800 | -51.820% |
| 2023-03-28 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -0.412% | 600 | -48.760% |
| 2023-03-24 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -4.706% | 100 | -48.971% |
| 2023-03-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -10.839% | 2,100 | -51.373% |
| 2023-02-15 | 2.8022 | 2.8600 | 2.8022 | 2.8600 | +2.878% | 3,700 | -56.643% |
| 2023-02-07 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.714% | 1,400 | -55.396% |
| 2023-01-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.210% | 300 | -55.714% |
| 2023-01-12 | 3.1600 | 3.1600 | 3.1527 | 3.1535 | +2.804% | 8,340 | -60.679% |
| 2022-12-30 | 3.0675 | 3.0675 | 3.0675 | 3.0675 | +0.574% | 150 | -59.576% |
| 2022-12-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 4,000 | -59.344% |
| 2022-10-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.943% | 200 | -58.667% |
| 2022-10-17 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -25.641% | 100 | -52.490% |
| 2022-08-18 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -5.391% | 100 | -64.672% |
| 2022-08-12 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +17.778% | 2,501 | -66.577% |
| 2022-07-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.670% | 2,366 | -60.635% |
| 2022-07-19 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -14.621% | 285 | -62.080% |
| 2022-06-28 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -0.260% | 1,000 | -67.624% |
| 2022-06-23 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | +9.746% | 200 | -67.708% |
| 2022-06-22 | 3.4800 | 3.4990 | 3.4800 | 3.4990 | -4.137% | 200 | -64.561% |
| 2022-06-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -13.915% | 100 | -66.027% |
| 2022-06-10 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -10.169% | 100 | -70.755% |
| 2022-06-09 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +1.396% | 100 | -73.729% |
| 2022-06-08 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | -5.960% | 500 | -73.362% |
| 2022-06-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +13.532% | 100 | -74.949% |
| 2022-05-27 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +6.083% | 1,400 | -71.560% |
| 2022-05-19 | 4.1600 | 4.8700 | 4.1100 | 4.1100 | -0.364% | 2,000 | -69.830% |
| 2022-05-18 | 4.1600 | 4.1600 | 4.0974 | 4.1250 | +1.601% | 4,550 | -69.939% |
| 2022-05-10 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -1.999% | 200 | -69.458% |
| 2022-05-09 | 4.2300 | 4.2300 | 4.1428 | 4.1428 | -7.938% | 2,926 | -70.069% |
| 2022-05-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.462% | 600 | -72.444% |
| 2022-05-04 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -0.937% | 100 | -73.950% |
| 2022-05-02 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | -2.337% | 1,016 | -74.194% |
| 2022-04-27 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -2.767% | 100 | -74.797% |
| 2022-04-26 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -4.076% | 100 | -75.494% |
| 2022-04-12 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | +1.442% | 425 | -76.493% |
| 2022-04-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.557% | 900 | -76.154% |
| 2022-04-01 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | +4.721% | 500 | -74.590% |
| 2022-03-31 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -1.271% | 100 | -73.391% |
| 2022-03-30 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.889% | 100 | -73.729% |
| 2022-03-29 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | +0.671% | 1,100 | -72.444% |
| 2022-03-23 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +2.759% | 100 | -72.260% |
| 2022-03-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 100 | -71.494% |
| 2022-03-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.263% | 100 | -70.476% |
| 2022-02-01 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +3.636% | 100 | -68.922% |
| 2022-01-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -7.674% | 900 | -67.792% |
| 2022-01-21 | 4.1900 | 4.1900 | 4.1400 | 4.1700 | -5.442% | 1,100 | -70.264% |
| 2022-01-19 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -4.545% | 800 | -71.882% |
| 2022-01-18 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | +1.094% | 800 | -73.160% |
| 2022-01-11 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +1.308% | 909 | -72.867% |
| 2022-01-10 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 0.000% | 100 | -72.512% |