Dark

ECSNF
ECOSYNTHETIX INC ORD
stock OTC

EOD

Jul 31, 2026

1.89USD+1.070%(+0.02)100

Pre-market

0.00USD-100.000%(-1.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.8900	1.890000	1.890000	1.8900	+1.070%	100	0.000%
2026-07-29	1.6900	1.870000	1.690000	1.8700	-0.532%	200	+1.070%
2026-07-28	1.9700	1.970000	1.880000	1.8800	-5.812%	200	+0.532%
2026-07-22	1.9960	1.996000	1.996000	1.9960	-1.188%	100	-5.311%
2026-07-21	2.0200	2.020000	2.020000	2.0200	+6.878%	100	-6.436%
2026-07-20	1.8900	1.890000	1.890000	1.8900	-10.849%	100	0.000%
2026-06-29	2.2100	2.210000	2.120000	2.1200	-4.072%	3,200	-10.849%
2026-06-18	2.2100	2.210000	2.210000	2.2100	-0.450%	100	-14.480%
2026-06-15	2.2200	2.220000	2.220000	2.2200	-3.057%	2,000	-14.865%
2026-06-10	2.2900	2.290000	2.290000	2.2900	-6.148%	100	-17.467%
2026-05-29	2.4400	2.440000	2.440000	2.4400	-0.813%	984	-22.541%
2026-05-27	2.4600	2.460000	2.460000	2.4600	-3.906%	115	-23.171%
2026-05-26	2.6000	2.600000	2.560000	2.5600	+6.667%	3,000	-26.172%
2026-05-22	2.4100	2.410000	2.400000	2.4000	0.000%	200	-21.250%
2026-05-21	2.4000	2.410000	2.400000	2.4000	+3.896%	3,600	-21.250%
2026-05-13	2.3100	2.310000	2.310000	2.3100	-0.431%	330	-18.182%
2026-05-06	2.3200	2.320000	2.320000	2.3200	-3.333%	100	-18.534%
2026-04-08	2.4000	2.400000	2.400000	2.4000	-0.826%	200	-21.250%
2026-04-01	2.4200	2.420000	2.420000	2.4200	-1.224%	300	-21.901%
2026-03-24	2.4500	2.450000	2.450000	2.4500	+3.682%	100	-22.857%
2026-03-23	2.3630	2.363000	2.363000	2.3630	-8.764%	200	-20.017%
2026-03-06	2.5900	2.590000	2.590000	2.5900	+0.388%	100	-27.027%
2026-03-04	2.6200	2.620000	2.580000	2.5800	+2.381%	200	-26.744%
2026-03-03	2.5100	2.520000	2.500000	2.5200	-12.803%	300	-25.000%
2026-02-20	2.8900	2.890000	2.890000	2.8900	+3.399%	100	-34.602%
2026-02-04	2.7950	2.795000	2.795000	2.7950	-1.930%	352	-32.379%
2026-01-28	2.8900	2.890000	2.850000	2.8500	+1.786%	1,100	-33.684%
2026-01-26	2.8200	2.820000	2.780000	2.8000	-1.408%	400	-32.500%
2026-01-22	2.8400	2.840000	2.840000	2.8400	-5.648%	1,300	-33.451%
2026-01-20	3.0100	3.010000	3.010000	3.0100	+0.333%	3,000	-37.209%
2026-01-09	3.0800	3.080000	3.000000	3.0000	+2.291%	200	-37.000%
2026-01-07	2.9400	2.940000	2.932800	2.9328	+0.370%	1,000	-35.556%
2025-12-29	2.9220	2.922000	2.922000	2.9220	+0.759%	500	-35.318%
2025-12-22	2.9000	2.902689	2.900000	2.9000	-0.685%	4,100	-34.828%
2025-12-18	2.9200	2.920000	2.920000	2.9200	+8.148%	100	-35.274%
2025-12-16	2.7500	2.750000	2.700000	2.7000	-8.784%	200	-30.000%
2025-12-09	2.9600	2.960000	2.960000	2.9600	-0.337%	1,000	-36.149%
2025-12-05	2.9700	2.970000	2.970000	2.9700	+0.678%	200	-36.364%
2025-12-03	2.9700	2.970000	2.950000	2.9500	-2.058%	200	-35.932%
2025-11-20	3.0120	3.012000	3.012000	3.0120	-15.155%	800	-37.251%
2025-11-10	3.5500	3.550000	3.550000	3.5500	+7.251%	300	-46.761%
2025-11-07	3.3100	3.310000	3.310000	3.3100	+7.818%	1,800	-42.900%
2025-11-03	3.0500	3.070000	3.050000	3.0700	-4.954%	2,000	-38.436%
2025-10-24	3.2300	3.230000	3.230000	3.2300	+0.906%	100	-41.486%
2025-10-23	3.1400	3.375000	3.140000	3.2010	-0.280%	6,122	-40.956%
2025-10-17	3.1000	3.210000	3.100000	3.2100	+6.291%	1,200	-41.121%
2025-10-01	3.0200	3.020000	3.020000	3.0200	-0.658%	100	-37.417%
2025-09-18	3.0400	3.040000	3.040000	3.0400	-1.379%	2,700	-37.829%
2025-09-12	3.0825	3.082500	3.082500	3.0825	-3.370%	484	-38.686%
2025-09-04	3.1900	3.190000	3.190000	3.1900	+3.571%	100	-40.752%
2025-09-03	3.0800	3.080000	3.080000	3.0800	+1.987%	100	-38.636%
2025-09-02	3.0200	3.020000	3.020000	3.0200	-1.307%	100	-37.417%
2025-08-29	3.0600	3.060000	3.060000	3.0600	+0.328%	100	-38.235%
2025-08-27	3.0700	3.070000	3.050000	3.0500	+8.156%	200	-38.033%
2025-08-18	2.9600	2.960000	2.820000	2.8200	-6.000%	200	-32.979%
2025-08-13	3.0000	3.000000	3.000000	3.0000	-0.332%	100	-37.000%
2025-08-08	3.0100	3.010000	3.010000	3.0100	-5.938%	100	-37.209%
2025-08-07	3.2000	3.200000	3.200000	3.2000	+2.236%	100	-40.938%
2025-07-31	3.1300	3.130000	3.130000	3.1300	-1.572%	100	-39.617%
2025-07-28	3.1800	3.180000	3.180000	3.1800	+0.952%	100	-40.566%
2025-07-22	3.1300	3.150000	3.130000	3.1500	+7.509%	200	-40.000%
2025-07-16	2.9300	2.930000	2.930000	2.9300	-0.678%	100	-35.495%
2025-07-10	2.9500	2.950000	2.950000	2.9500	-0.673%	100	-35.932%
2025-07-08	2.9700	2.970000	2.970000	2.9700	-2.623%	100	-36.364%
2025-06-16	3.0500	3.050000	3.050000	3.0500	+0.993%	100	-38.033%
2025-06-13	3.0000	3.020000	3.000000	3.0200	0.000%	800	-37.417%
2025-06-11	3.0200	3.020000	3.020000	3.0200	+5.965%	100	-37.417%
2025-05-12	2.8500	2.850000	2.850000	2.8500	0.000%	500	-33.684%
2025-05-06	2.8500	2.850000	2.850000	2.8500	-8.316%	100	-33.684%
2025-05-05	3.1085	3.108500	3.108500	3.1085	+4.663%	1,000	-39.199%
2025-04-30	2.9700	2.970000	2.970000	2.9700	-2.303%	200	-36.364%
2025-04-29	3.0400	3.040000	3.040000	3.0400	-5.296%	100	-37.829%
2025-04-28	3.0000	3.210000	3.000000	3.2100	+3.215%	300	-41.121%
2025-04-25	3.1100	3.110000	3.110000	3.1100	-3.115%	1,000	-39.228%
2025-04-22	3.0500	3.210000	3.050000	3.2100	+2.556%	200	-41.121%
2025-04-15	3.1300	3.130000	3.130000	3.1300	-0.949%	100	-39.617%
2025-03-24	3.1800	3.180000	3.160000	3.1600	+10.780%	298	-40.190%
2025-03-13	2.8525	2.852500	2.852500	2.8525	-7.386%	100	-33.742%
2025-03-07	3.0800	3.080000	3.080000	3.0800	-8.060%	107	-38.636%
2025-02-20	3.4300	3.430000	3.350000	3.3500	+12.416%	902	-43.582%
2025-02-06	3.1126	3.112600	2.980000	2.9800	-3.560%	4,000	-36.577%
2025-02-05	3.0900	3.090000	3.090000	3.0900	+5.822%	100	-38.835%
2025-01-24	2.9200	2.920000	2.920000	2.9200	+4.659%	103	-35.274%
2025-01-10	2.7900	2.790000	2.790000	2.7900	-28.093%	2,154	-32.258%
2024-10-28	3.8800	3.880000	3.880000	3.8800	+12.791%	174	-51.289%
2024-10-09	3.4400	3.440000	3.440000	3.4400	+5.199%	1,027	-45.058%
2024-10-02	3.2700	3.270000	3.270000	3.2700	+9.365%	120	-42.202%
2024-08-26	2.9800	2.990000	2.980000	2.9900	+0.067%	200	-36.789%
2024-08-22	2.9880	2.988000	2.988000	2.9880	+2.329%	600	-36.747%
2024-08-08	2.9200	2.920000	2.920000	2.9200	-17.045%	102	-35.274%
2024-05-17	3.4900	3.520000	3.490000	3.5200	+0.285%	900	-46.307%
2024-03-22	3.5100	3.510000	3.510000	3.5100	-3.306%	1,148	-46.154%
2024-02-28	3.6300	3.630000	3.630000	3.6300	-8.333%	200	-47.934%
2024-02-01	3.9600	3.960000	3.960000	3.9600	+7.317%	1,800	-52.273%
2024-01-31	3.6000	3.690000	3.600000	3.6900	+9.172%	400	-48.780%
2024-01-30	3.3400	3.380000	3.340000	3.3800	+16.552%	200	-44.083%
2024-01-19	2.9000	2.900000	2.900000	2.9000	-3.974%	3,500	-34.828%
2024-01-16	3.0200	3.020000	3.020000	3.0200	-0.984%	600	-37.417%
2024-01-12	3.0000	3.050000	3.000000	3.0500	+5.172%	14,600	-38.033%
2024-01-11	2.9000	2.900000	2.900000	2.9000	+5.072%	100	-34.828%
2023-12-14	2.7600	2.760000	2.760000	2.7600	+6.461%	100	-31.522%
2023-11-29	2.5925	2.592500	2.592500	2.5925	+14.207%	100	-27.097%
2023-11-01	2.2700	2.270000	2.270000	2.2700	-17.754%	100	-16.740%
2023-09-20	2.7600	2.760000	2.760000	2.7600	+1.471%	600	-31.522%
2023-09-19	2.7200	2.720000	2.720000	2.7200	-13.376%	4,200	-30.515%
2023-08-21	3.1400	3.140000	3.140000	3.1400	+10.954%	100	-39.809%
2023-07-25	2.8300	2.830000	2.830000	2.8300	+6.792%	100	-33.216%
2023-06-21	2.6500	2.650000	2.650000	2.6500	+44.022%	144	-28.679%
2023-05-19	1.8400	1.840000	1.840000	1.8400	-15.207%	100	+2.717%
2023-05-11	2.1700	2.170000	2.170000	2.1700	0.000%	100	-12.903%
2023-05-04	2.1700	2.170000	2.170000	2.1700	-5.652%	2,300	-12.903%
2023-05-01	2.3000	2.300000	2.300000	2.3000	+4.545%	100	-17.826%
2023-04-25	2.2100	2.210000	2.200000	2.2000	-3.084%	5,850	-14.091%
2023-04-24	2.2900	2.290000	2.270000	2.2700	-11.800%	200	-16.740%
2023-04-04	2.5737	2.573700	2.573700	2.5737	+6.351%	800	-26.565%
2023-03-28	2.4200	2.420000	2.420000	2.4200	-0.412%	600	-21.901%
2023-03-24	2.4300	2.430000	2.430000	2.4300	-4.706%	100	-22.222%
2023-03-15	2.5500	2.550000	2.550000	2.5500	-10.839%	2,100	-25.882%
2023-02-15	2.8022	2.860000	2.802200	2.8600	+2.878%	3,700	-33.916%
2023-02-07	2.7800	2.780000	2.780000	2.7800	-0.714%	1,400	-32.014%
2023-01-26	2.8000	2.800000	2.800000	2.8000	-11.210%	300	-32.500%
2023-01-12	3.1600	3.160000	3.152749	3.1535	+2.804%	8,340	-40.067%
2022-12-30	3.0675	3.067500	3.067500	3.0675	+0.574%	150	-38.386%
2022-12-19	3.0500	3.050000	3.050000	3.0500	+1.667%	4,000	-38.033%
2022-10-24	3.0000	3.000000	3.000000	3.0000	+14.943%	200	-37.000%
2022-10-17	2.6100	2.610000	2.610000	2.6100	-25.641%	100	-27.586%
2022-08-18	3.5100	3.510000	3.510000	3.5100	-5.391%	100	-46.154%
2022-08-12	3.7100	3.710000	3.710000	3.7100	+17.778%	2,501	-49.057%
2022-07-27	3.1500	3.150000	3.150000	3.1500	-3.670%	2,366	-40.000%
2022-07-19	3.2700	3.270000	3.270000	3.2700	-14.621%	285	-42.202%
2022-06-28	3.8300	3.830000	3.830000	3.8300	-0.260%	1,000	-50.653%
2022-06-23	3.8100	3.840000	3.810000	3.8400	+9.746%	200	-50.781%
2022-06-22	3.4800	3.499000	3.480000	3.4990	-4.137%	200	-45.985%
2022-06-21	3.6500	3.650000	3.650000	3.6500	-13.915%	100	-48.219%
2022-06-10	4.2400	4.240000	4.240000	4.2400	-10.169%	100	-55.425%
2022-06-09	4.7200	4.720000	4.720000	4.7200	+1.396%	100	-59.958%
2022-06-08	4.6550	4.655000	4.655000	4.6550	-5.960%	500	-59.398%
2022-06-07	4.9500	4.950000	4.950000	4.9500	+13.532%	100	-61.818%
2022-05-27	4.3600	4.360000	4.360000	4.3600	+6.083%	1,400	-56.651%
2022-05-19	4.1600	4.870000	4.110000	4.1100	-0.364%	2,000	-54.015%
2022-05-18	4.1600	4.160000	4.097406	4.1250	+1.601%	4,550	-54.182%
2022-05-10	4.0600	4.060000	4.060000	4.0600	-1.999%	200	-53.448%
2022-05-09	4.2300	4.230000	4.142800	4.1428	-7.938%	2,926	-54.379%
2022-05-05	4.5000	4.500000	4.500000	4.5000	-5.462%	600	-58.000%
2022-05-04	4.7600	4.760000	4.760000	4.7600	-0.937%	100	-60.294%
2022-05-02	4.8050	4.805000	4.805000	4.8050	-2.337%	1,016	-60.666%
2022-04-27	4.9200	4.920000	4.920000	4.9200	-2.767%	100	-61.585%
2022-04-26	5.0600	5.060000	5.060000	5.0600	-4.076%	100	-62.648%
2022-04-12	5.2750	5.275000	5.275000	5.2750	+1.442%	425	-64.171%
2022-04-07	5.2000	5.200000	5.200000	5.2000	+6.557%	900	-63.654%
2022-04-01	4.9600	4.960000	4.880000	4.8800	+4.721%	500	-61.270%
2022-03-31	4.6600	4.660000	4.660000	4.6600	-1.271%	100	-59.442%
2022-03-30	4.7200	4.720000	4.720000	4.7200	+4.889%	100	-59.958%
2022-03-29	4.5300	4.530000	4.500000	4.5000	+0.671%	1,100	-58.000%
2022-03-23	4.4700	4.470000	4.470000	4.4700	+2.759%	100	-57.718%
2022-03-17	4.3500	4.350000	4.350000	4.3500	+3.571%	100	-56.552%
2022-03-14	4.2000	4.200000	4.200000	4.2000	+5.263%	100	-55.000%
2022-02-01	3.9900	3.990000	3.990000	3.9900	+3.636%	100	-52.632%
2022-01-24	3.8500	3.850000	3.850000	3.8500	-7.674%	900	-50.909%
2022-01-21	4.1900	4.190000	4.140000	4.1700	-5.442%	1,100	-54.676%
2022-01-19	4.4100	4.410000	4.410000	4.4100	-4.545%	800	-57.143%
2022-01-18	4.6700	4.670000	4.620000	4.6200	+1.094%	800	-59.091%
2022-01-11	4.5700	4.570000	4.570000	4.5700	+1.308%	909	-58.643%
2022-01-10	4.5110	4.511000	4.511000	4.5110	0.000%	100	-58.102%

.dark-mode .F0FYYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0FYYq{ color: #333333; background-color: white; border: 2px solid #333333; }ECSNFECOSYNTHETIX INC ORDstock OTC

ECSNF
ECOSYNTHETIX INC ORD
stock OTC