Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ecn Capital Corp (TSX: ECN )

1.850 -0.040 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 03, 2024 1.730 1.800 1.710 1.800 378,347 +0.06(+3.45%)
May 31, 2024 1.700 1.820 1.690 1.740 5,875,194 +0.01(+0.58%)
May 30, 2024 1.710 1.750 1.700 1.730 157,293 +0.02(+1.17%)
May 29, 2024 1.690 1.720 1.650 1.710 776,974 +0.01(+0.59%)
May 28, 2024 1.760 1.780 1.700 1.700 230,767 -0.06(-3.41%)
May 27, 2024 1.810 1.810 1.760 1.760 143,529 -0.03(-1.68%)
May 24, 2024 1.810 1.830 1.730 1.790 304,145 +0.00(+0.00%)
May 23, 2024 1.860 1.860 1.770 1.790 461,509 -0.05(-2.72%)
May 22, 2024 1.840 1.900 1.830 1.840 330,658 -0.02(-1.08%)
May 21, 2024 1.850 1.900 1.820 1.860 382,323 -0.03(-1.59%)
May 17, 2024 1.890 0 +0.01(+0.53%)
May 16, 2024 1.900 1.940 1.870 1.880 319,664 +0.00(+0.00%)
May 15, 2024 1.920 1.940 1.810 1.880 724,320 -0.02(-1.05%)
May 14, 2024 1.920 1.960 1.870 1.900 345,990 -0.02(-1.04%)
May 13, 2024 2.000 2.050 1.900 1.920 766,653 -0.08(-4.00%)
May 10, 2024 1.810 2.140 1.780 2.000 1,180,164 +0.24(+13.64%)
May 09, 2024 1.770 1.790 1.720 1.760 1,199,028 +0.03(+1.73%)
May 08, 2024 1.760 1.770 1.730 1.730 341,262 -0.04(-2.26%)
May 07, 2024 1.790 1.810 1.750 1.770 89,303 -0.02(-1.12%)
May 06, 2024 1.790 1.820 1.780 1.790 194,412 -0.01(-0.56%)
May 03, 2024 1.790 1.820 1.780 1.800 90,293 +0.00(+0.00%)
May 02, 2024 1.770 1.870 1.770 1.800 469,619 +0.03(+1.69%)
May 01, 2024 1.750 1.800 1.710 1.770 285,686 +0.01(+0.57%)
Apr 30, 2024 1.770 1.790 1.740 1.760 108,333 -0.01(-0.56%)
Apr 29, 2024 1.760 1.780 1.740 1.770 388,773 +0.00(+0.00%)
Apr 26, 2024 1.780 1.820 1.750 1.770 470,885 -0.01(-0.56%)
Apr 25, 2024 1.660 1.840 1.650 1.780 393,255 +0.13(+7.88%)
Apr 24, 2024 1.740 1.790 1.650 1.650 203,963 -0.11(-6.25%)
Apr 23, 2024 1.710 1.880 1.710 1.760 550,862 +0.02(+1.15%)
Apr 22, 2024 1.700 1.750 1.640 1.740 1,097,118 +0.02(+1.16%)
Apr 19, 2024 1.750 1.790 1.710 1.720 189,401 +0.00(+0.00%)
Apr 18, 2024 1.770 1.780 1.700 1.720 684,894 -0.07(-3.91%)
Apr 17, 2024 1.780 1.820 1.700 1.790 4,252,966 +0.05(+2.87%)
Apr 16, 2024 1.830 1.840 1.730 1.740 1,613,878 -0.08(-4.40%)
Apr 15, 2024 1.930 1.940 1.800 1.820 222,570 -0.11(-5.70%)
Apr 12, 2024 1.850 1.950 1.850 1.930 162,317 +0.03(+1.58%)
Apr 11, 2024 1.880 1.950 1.880 1.900 332,715 +0.03(+1.60%)
Apr 10, 2024 1.970 2.010 1.850 1.870 362,247 -0.12(-6.03%)
Apr 09, 2024 2.020 2.030 1.980 1.990 464,292 -0.04(-1.97%)
Apr 08, 2024 1.990 2.070 1.990 2.030 128,937 +0.03(+1.50%)
Apr 05, 2024 2.000 2.100 1.990 2.000 152,724 +0.00(+0.00%)
Apr 04, 2024 2.050 2.050 2.000 2.000 110,899 -0.02(-0.99%)
Apr 03, 2024 2.010 2.080 1.980 2.020 727,022 +0.02(+1.00%)
Apr 02, 2024 1.980 2.050 1.970 2.000 258,283 +0.01(+0.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.