EcoSynthetix Inc. (ECSNF)
OTCMKTS · Delayed Price · Currency is USD
2.795
-0.055 (-1.93%)
At close: Feb 4, 2026
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.93% | 352 |
| Jan 28, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | 1.79% | 1,100 |
| Jan 26, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -1.41% | 400 |
| Jan 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.65% | 100 |
| Jan 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 100 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 2.28% | 200 |
| Jan 7, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.38% | 1,000 |
| Dec 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.76% | 500 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 4,100 |
| Dec 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.15% | 100 |
| Dec 16, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -8.78% | 200 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 1,000 |
| Dec 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | 200 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -2.06% | 200 |
| Nov 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -15.15% | 800 |
| Nov 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 7.25% | 300 |
| Nov 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 7.82% | 1,800 |
| Nov 3, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -4.95% | 2,000 |
| Oct 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.91% | 100 |
| Oct 23, 2025 | 3.14 | 3.38 | 3.14 | 3.20 | 3.20 | -0.28% | 6,122 |
| Oct 17, 2025 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 6.29% | 1,200 |
| Oct 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 100 |
| Sep 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.39% | 2,700 |
| Sep 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.35% | 484 |
| Sep 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.57% | 100 |
| Sep 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 100 |
| Sep 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 100 |
| Aug 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 100 |
| Aug 27, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | 8.16% | 200 |
| Aug 18, 2025 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -6.00% | 200 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 100 |
| Aug 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.94% | 100 |