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 )

2.130 +0.030 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 2.060 2.160 2.050 2.130 387,763 +0.03(+1.43%)
Sep 26, 2024 2.090 2.150 2.050 2.100 72,674 +0.04(+1.94%)
Sep 25, 2024 2.070 2.080 2.030 2.060 75,981 -0.01(-0.48%)
Sep 24, 2024 2.050 2.100 2.040 2.070 114,642 +0.01(+0.49%)
Sep 23, 2024 2.040 2.080 2.040 2.060 445,485 +0.01(+0.49%)
Sep 20, 2024 2.070 2.070 2.010 2.050 260,648 -0.02(-0.97%)
Sep 19, 2024 2.100 2.130 2.040 2.070 242,989 +0.00(+0.00%)
Sep 18, 2024 2.040 2.080 2.000 2.070 291,937 +0.03(+1.47%)
Sep 17, 2024 2.060 2.060 2.000 2.040 168,570 +0.01(+0.49%)
Sep 16, 2024 2.030 2.050 2.000 2.030 151,758 -0.02(-0.98%)
Sep 13, 2024 2.060 2.060 1.960 2.050 210,987 +0.00(+0.00%)
Sep 12, 2024 2.040 2.050 1.990 2.050 78,740 +0.03(+1.49%)
Sep 11, 2024 2.030 2.040 2.000 2.020 125,482 -0.04(-1.94%)
Sep 10, 2024 2.080 2.080 1.990 2.060 124,243 +0.02(+0.98%)
Sep 09, 2024 2.010 2.050 1.980 2.040 545,308 -0.01(-0.49%)
Sep 06, 2024 2.110 2.110 2.010 2.050 140,220 -0.04(-1.91%)
Sep 05, 2024 2.140 2.140 2.050 2.090 155,652 -0.01(-0.48%)
Sep 04, 2024 2.150 2.150 2.100 2.100 14,825 -0.03(-1.41%)
Sep 03, 2024 2.170 2.170 2.080 2.130 114,505 -0.03(-1.39%)
Aug 30, 2024 2.160 0 +0.01(+0.47%)
Aug 29, 2024 2.160 2.180 2.140 2.150 19,177 -0.02(-0.92%)
Aug 28, 2024 2.200 2.200 2.110 2.170 30,676 -0.03(-1.36%)
Aug 27, 2024 2.200 2.220 2.190 2.200 115,843 -0.02(-0.90%)
Aug 26, 2024 2.120 2.220 2.120 2.220 847,461 +0.06(+2.78%)
Aug 23, 2024 2.200 2.210 2.160 2.160 38,840 +0.00(+0.00%)
Aug 22, 2024 2.210 2.210 2.130 2.160 83,180 -0.03(-1.37%)
Aug 21, 2024 2.160 2.210 2.110 2.190 107,257 +0.08(+3.79%)
Aug 20, 2024 2.090 2.160 2.050 2.110 141,310 +0.03(+1.44%)
Aug 19, 2024 2.100 2.110 2.030 2.080 128,211 -0.03(-1.42%)
Aug 16, 2024 2.080 2.130 2.020 2.110 254,162 +0.02(+0.96%)
Aug 15, 2024 2.110 2.180 2.090 2.090 245,299 +0.00(+0.00%)
Aug 14, 2024 2.070 2.110 2.070 2.090 38,089 -0.01(-0.48%)
Aug 13, 2024 2.030 2.160 2.030 2.100 148,542 +0.00(+0.00%)
Aug 12, 2024 2.080 2.140 2.060 2.100 273,679 -0.01(-0.47%)
Aug 09, 2024 2.150 2.150 1.980 2.110 577,816 -0.05(-2.31%)
Aug 08, 2024 2.190 2.320 2.140 2.160 368,071 +0.09(+4.35%)
Aug 07, 2024 2.060 2.120 2.050 2.070 269,747 +0.02(+0.98%)
Aug 06, 2024 1.980 2.070 1.980 2.050 86,979 +0.00(+0.00%)
Aug 02, 2024 2.050 0 -0.04(-1.91%)
Aug 01, 2024 2.230 2.230 2.040 2.090 130,802 -0.03(-1.42%)
Jul 31, 2024 2.060 2.170 2.060 2.120 106,539 +0.03(+1.44%)
Jul 30, 2024 2.090 2.100 2.050 2.090 79,035 +0.02(+0.97%)
Jul 29, 2024 2.080 2.090 2.050 2.070 30,988 +0.00(+0.00%)
Jul 26, 2024 2.030 2.080 2.000 2.070 68,065 +0.05(+2.48%)
Jul 25, 2024 1.970 2.070 1.970 2.020 114,412 +0.03(+1.51%)
Jul 24, 2024 1.930 2.030 1.930 1.990 1,360,269 +0.09(+4.74%)
Jul 23, 2024 1.930 1.960 1.900 1.900 46,273 -0.06(-3.06%)
Jul 22, 2024 1.840 1.960 1.840 1.960 155,375 +0.11(+5.95%)
Jul 19, 2024 1.860 1.880 1.840 1.850 1,259,844 -0.01(-0.54%)
Jul 18, 2024 1.820 1.880 1.820 1.860 96,908 +0.06(+3.33%)
Jul 17, 2024 1.880 1.910 1.800 1.800 114,425 -0.12(-6.25%)
Jul 16, 2024 1.770 1.930 1.770 1.920 132,185 +0.12(+6.67%)
Jul 15, 2024 1.800 1.840 1.780 1.800 160,865 -0.04(-2.17%)
Jul 12, 2024 1.770 1.860 1.770 1.840 74,640 +0.03(+1.66%)
Jul 11, 2024 1.720 1.850 1.720 1.810 132,750 +0.09(+5.23%)
Jul 10, 2024 1.710 1.740 1.700 1.720 39,527 -0.01(-0.58%)
Jul 09, 2024 1.720 1.750 1.700 1.730 138,154 +0.03(+1.76%)
Jul 08, 2024 1.700 1.720 1.660 1.700 161,525 +0.01(+0.59%)
Jul 05, 2024 1.730 1.740 1.670 1.690 159,031 -0.02(-1.17%)
Jul 04, 2024 1.730 1.740 1.710 1.710 70,941 -0.01(-0.58%)
Jul 03, 2024 1.690 1.720 1.670 1.720 113,961 +0.07(+4.24%)
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.