Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ecn Capital Corp (TSX: ECN )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 02, 2024 1.660 1.680 1.650 1.650 79,714 -0.02(-1.20%)
Jun 28, 2024 1.670 0 +0.06(+3.73%)
Jun 27, 2024 1.650 1.650 1.610 1.610 131,967 -0.04(-2.42%)
Jun 26, 2024 1.640 1.660 1.630 1.650 68,691 +0.00(+0.00%)
Jun 25, 2024 1.680 1.680 1.640 1.650 82,569 -0.02(-1.20%)
Jun 24, 2024 1.670 1.690 1.670 1.670 78,044 +0.02(+1.21%)
Jun 21, 2024 1.680 1.680 1.610 1.650 547,952 -0.02(-1.20%)
Jun 20, 2024 1.690 1.730 1.660 1.670 353,043 -0.01(-0.60%)
Jun 19, 2024 1.710 1.720 1.670 1.680 122,857 -0.08(-4.55%)
Jun 18, 2024 1.690 1.770 1.690 1.760 172,343 +0.04(+2.33%)
Jun 17, 2024 1.740 1.740 1.680 1.720 356,860 -0.02(-1.15%)
Jun 14, 2024 1.780 1.780 1.710 1.740 347,880 -0.05(-2.79%)
Jun 13, 2024 1.860 1.860 1.760 1.790 249,601 -0.07(-3.76%)
Jun 12, 2024 1.860 1.860 1.810 1.860 184,068 +0.06(+3.33%)
Jun 11, 2024 1.870 1.880 1.770 1.800 220,905 -0.07(-3.74%)
Jun 10, 2024 1.830 1.890 1.810 1.870 135,561 +0.02(+1.08%)
Jun 07, 2024 1.880 1.890 1.810 1.850 163,919 -0.04(-2.12%)
Jun 06, 2024 1.900 1.910 1.870 1.890 303,176 +0.00(+0.00%)
Jun 05, 2024 1.790 1.900 1.790 1.890 412,756 +0.10(+5.59%)
Jun 04, 2024 1.790 1.800 1.720 1.790 253,392 -0.01(-0.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.