Skip to main content
Ecolomondo Corporation (TSXV:ECM)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
0.00 (0.00%)
Apr 28, 2026, 12:05 PM EST

Ecolomondo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.150.160.150.160.16-8,607
Apr 24, 20260.160.160.160.160.16-6.06%10,100
Apr 22, 20260.160.170.160.170.176.45%4,000
Apr 21, 20260.160.160.160.160.16-3.13%4,050
Apr 20, 20260.160.160.160.160.16-2,000
Apr 17, 20260.170.170.140.160.16-5.88%196,340
Apr 16, 20260.170.170.170.170.17-1,000
Apr 15, 20260.170.180.170.170.17-2.86%3,500
Apr 14, 20260.170.180.170.180.186.06%12,000
Apr 10, 20260.170.170.170.170.17-2,450
Apr 9, 20260.170.170.170.170.17-2.94%6,500
Apr 8, 20260.170.170.170.170.17-3,319
Apr 6, 20260.170.170.170.170.1713.33%25,000
Apr 2, 20260.160.160.150.150.15-6.25%13,492
Apr 1, 20260.160.160.160.160.163.23%1,000
Mar 31, 20260.160.160.160.160.16-3.13%4,501
Mar 30, 20260.160.160.160.160.16-1,000
Mar 27, 20260.170.170.160.160.16-3,000
Mar 26, 20260.170.170.150.160.16-8.57%54,540
Mar 24, 20260.170.180.150.180.182.94%29,000
Mar 23, 20260.170.170.170.170.17-2.86%2,000
Mar 20, 20260.180.180.180.180.18-1,000
Mar 19, 20260.180.180.180.180.182.94%11,500
Mar 17, 20260.170.180.170.170.17-33,000
Mar 16, 20260.170.170.170.170.17-65,000
Mar 13, 20260.160.170.160.170.179.68%88,100
Mar 12, 20260.150.160.150.160.166.90%77,000
Mar 11, 20260.170.170.060.150.15-14.71%461,201
Mar 10, 20260.180.180.160.170.17-2.86%24,000
Mar 9, 20260.180.180.180.180.18-1,000
Mar 6, 20260.180.180.180.180.18-2.78%1,150
Mar 3, 20260.180.180.180.180.18-16,500
Mar 2, 20260.190.190.180.180.182.86%8,670
Feb 27, 20260.170.190.170.180.18-24,250
Feb 26, 20260.170.180.160.180.18-100,700
Feb 25, 20260.170.180.170.180.182.94%30,000
Feb 24, 20260.180.180.170.170.17-2.86%16,500
Feb 23, 20260.180.180.180.180.18-500
Feb 20, 20260.180.180.180.180.18-1,696
Feb 19, 20260.180.180.180.180.18-1,000
Feb 17, 20260.180.180.170.180.18-6,000
Feb 13, 20260.170.180.170.180.18-8,900
Feb 12, 20260.180.180.180.180.18-10,500
Feb 11, 20260.180.180.180.180.18-3,000
Feb 9, 20260.180.180.170.180.18-4,500
Feb 5, 20260.180.180.180.180.182.94%4,735
Feb 4, 20260.180.180.170.170.176.25%13,000
Feb 3, 20260.170.170.160.160.16-5.88%85,500
Feb 2, 20260.170.170.170.170.17-2.86%7,450
Jan 30, 20260.180.180.170.180.182.94%11,205
Jan 29, 20260.190.190.160.170.17-5.56%68,645
Jan 28, 20260.180.180.180.180.18-90,726
Jan 27, 20260.190.190.180.180.18-26,534
Jan 26, 20260.180.190.180.180.185.88%20,653
Jan 23, 20260.170.170.170.170.17-10,000
Jan 22, 20260.180.180.170.170.17-83,167
Jan 21, 20260.170.170.170.170.17-10,200
Jan 20, 20260.170.170.170.170.17-2.86%2,500
Jan 19, 20260.180.180.180.180.18-2.78%2,245
Jan 16, 20260.180.180.180.180.18-3,100
Jan 15, 20260.190.190.180.180.1812.50%13,063
Jan 14, 20260.180.180.160.160.16-15.79%55,013
Jan 13, 20260.190.190.190.190.195.56%2,004
Jan 12, 20260.190.200.170.180.18-10.00%45,422
Jan 9, 20260.200.200.190.200.205.26%32,000
Jan 8, 20260.180.190.180.190.198.57%8,000
Jan 7, 20260.180.180.180.180.186.06%30,000
Jan 6, 20260.170.180.170.170.17-2.94%9,000
Jan 5, 20260.180.180.160.170.17-2.86%18,744
Jan 2, 20260.180.180.180.180.18-1,023
Dec 31, 20250.180.180.180.180.18-7,530
Dec 30, 20250.180.180.180.180.18-52,787
Dec 29, 20250.180.180.180.180.18-16,001
Dec 23, 20250.180.180.180.180.18-2.78%49,000
Dec 22, 20250.190.200.180.180.18-5.26%15,500
Dec 19, 20250.190.190.190.190.19-500
Dec 18, 20250.190.190.180.190.192.70%18,700
Dec 17, 20250.180.190.180.190.195.71%12,500
Dec 15, 20250.180.180.180.180.18-5.41%4,909
Dec 11, 20250.170.190.170.190.195.71%5,500
Dec 10, 20250.180.180.180.180.182.94%1,500
Dec 9, 20250.170.170.170.170.173.03%2,000
Dec 8, 20250.180.180.170.170.17-5.71%20,170
Dec 5, 20250.180.180.180.180.18-500
Dec 4, 20250.180.180.180.180.18-1,000
Dec 3, 20250.180.180.170.180.18-2.78%38,604
Dec 1, 20250.180.180.180.180.18-2.70%6,300
Nov 28, 20250.190.190.180.190.19-2.63%31,050
Nov 26, 20250.190.190.190.190.19-2,000
Nov 25, 20250.190.190.190.190.19-1,200
Nov 24, 20250.200.200.190.190.19-2.56%3,000
Nov 21, 20250.200.200.200.200.20-1,000
Nov 20, 20250.200.200.200.200.20-2,000
Nov 19, 20250.190.200.190.200.208.33%13,500
Nov 18, 20250.190.190.180.180.18-7.69%49,000
Nov 13, 20250.200.200.200.200.20-3,500
Nov 12, 20250.200.200.200.200.202.63%6,000
Nov 11, 20250.190.190.190.190.19-5,000
Nov 10, 20250.190.190.190.190.192.70%14,000
Nov 7, 20250.200.200.190.190.19-5.13%15,000