Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 2.850 2.850 2.790 2.810 35,210 +0.03(+1.08%)
Nov 28, 2024 2.850 2.850 2.780 2.780 11,318 -0.04(-1.42%)
Nov 27, 2024 2.750 2.850 2.750 2.820 80,956 +0.01(+0.36%)
Nov 26, 2024 2.840 2.940 2.740 2.810 203,914 -0.10(-3.44%)
Nov 25, 2024 2.810 2.940 2.780 2.910 67,080 +0.06(+2.11%)
Nov 22, 2024 2.870 2.880 2.830 2.850 48,317 +0.00(+0.00%)
Nov 21, 2024 2.840 2.870 2.650 2.850 139,179 -0.01(-0.35%)
Nov 20, 2024 2.900 2.900 2.710 2.860 115,622 -0.04(-1.38%)
Nov 19, 2024 2.840 2.950 2.820 2.900 240,386 +0.03(+1.05%)
Nov 18, 2024 2.960 2.960 2.820 2.870 157,440 -0.13(-4.33%)
Nov 15, 2024 2.940 3.010 2.840 3.000 232,533 +0.10(+3.45%)
Nov 14, 2024 2.960 2.960 2.860 2.900 113,690 -0.05(-1.69%)
Nov 13, 2024 2.960 3.020 2.940 2.950 364,389 -0.01(-0.34%)
Nov 12, 2024 3.000 3.250 2.830 2.960 352,437 -0.04(-1.33%)
Nov 11, 2024 2.700 3.100 2.700 3.000 754,379 +0.07(+2.39%)
Nov 08, 2024 2.550 3.000 2.450 2.930 1,417,600 +0.56(+23.63%)
Nov 07, 2024 2.240 2.410 2.240 2.370 380,585 +0.07(+3.04%)
Nov 06, 2024 2.200 2.350 2.190 2.300 115,218 +0.11(+5.02%)
Nov 05, 2024 2.200 2.210 2.170 2.190 32,129 +0.01(+0.46%)
Nov 04, 2024 2.190 2.220 2.180 2.180 36,890 -0.05(-2.24%)
Nov 01, 2024 2.180 2.250 2.180 2.230 48,818 +0.02(+0.90%)
Oct 31, 2024 2.230 2.230 2.170 2.210 69,864 -0.01(-0.45%)
Oct 30, 2024 2.190 2.240 2.190 2.220 45,762 +0.03(+1.37%)
Oct 29, 2024 2.170 2.210 2.160 2.190 159,645 -0.01(-0.45%)
Oct 28, 2024 2.200 2.210 2.170 2.200 474,815 +0.00(+0.00%)
Oct 25, 2024 2.210 2.220 2.160 2.200 47,621 +0.00(+0.00%)
Oct 24, 2024 2.210 2.230 2.170 2.200 32,816 +0.00(+0.00%)
Oct 23, 2024 2.160 2.230 2.160 2.200 56,940 +0.01(+0.46%)
Oct 22, 2024 2.140 2.250 2.140 2.190 149,101 -0.10(-4.37%)
Oct 21, 2024 2.390 2.390 2.270 2.290 56,407 -0.09(-3.78%)
Oct 18, 2024 2.340 2.390 2.340 2.380 104,977 +0.03(+1.28%)
Oct 17, 2024 2.070 2.350 2.060 2.350 705,984 +0.29(+14.08%)
Oct 16, 2024 2.130 2.180 2.060 2.060 1,641,575 -0.08(-3.74%)
Oct 15, 2024 2.120 2.170 2.070 2.140 209,187 -0.03(-1.38%)
Oct 11, 2024 2.170 0 +0.01(+0.46%)
Oct 10, 2024 2.160 2.160 2.080 2.160 191,638 +0.02(+0.93%)
Oct 09, 2024 2.140 2.160 2.120 2.140 118,532 -0.02(-0.93%)
Oct 08, 2024 2.120 2.160 2.100 2.160 52,493 +0.03(+1.41%)
Oct 07, 2024 2.130 2.150 2.090 2.130 40,323 -0.01(-0.47%)
Oct 04, 2024 2.120 2.150 2.100 2.140 21,786 +0.02(+0.94%)
Oct 03, 2024 2.070 2.130 2.060 2.120 69,462 +0.02(+0.95%)
Oct 02, 2024 2.140 2.190 2.090 2.100 64,905 -0.04(-1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.