Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Exco Technologies Ltd (TSX: XTC )

7.250 +0.050 (+0.69%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 6, 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 (%)
Apr 30, 2020 6.250 6.990 6.210 6.520 45,077 +0.45(+7.41%)
Apr 29, 2020 5.960 6.170 5.960 6.070 44,208 +0.23(+3.94%)
Apr 28, 2020 5.990 6.060 5.750 5.840 19,076 -0.04(-0.68%)
Apr 27, 2020 5.620 5.970 5.300 5.880 42,386 +0.26(+4.63%)
Apr 24, 2020 5.720 5.770 5.620 5.620 9,608 -0.02(-0.35%)
Apr 23, 2020 5.490 5.640 5.450 5.640 24,693 +0.15(+2.73%)
Apr 22, 2020 5.690 5.730 5.400 5.490 18,813 -0.05(-0.90%)
Apr 21, 2020 6.230 6.230 5.520 5.540 29,508 -0.42(-7.05%)
Apr 20, 2020 6.290 6.290 5.680 5.960 10,051 -0.24(-3.87%)
Apr 17, 2020 6.480 6.480 5.910 6.200 115,328 -0.13(-2.05%)
Apr 16, 2020 5.960 6.430 5.800 6.330 14,436 +0.51(+8.76%)
Apr 15, 2020 5.900 5.900 5.710 5.820 12,373 -0.09(-1.52%)
Apr 14, 2020 6.010 6.040 5.750 5.910 81,561 -0.08(-1.34%)
Apr 13, 2020 5.950 6.030 5.650 5.990 44,107 -0.10(-1.64%)
Apr 09, 2020 6.090 6.090 6.090 0 +0.02(+0.33%)
Apr 08, 2020 5.960 6.180 5.960 6.070 17,675 +0.07(+1.17%)
Apr 07, 2020 5.830 6.090 5.810 6.000 28,545 +0.38(+6.76%)
Apr 06, 2020 5.740 6.140 5.540 5.620 30,797 +0.23(+4.27%)
Apr 03, 2020 5.670 5.670 5.390 5.390 9,900 -0.10(-1.82%)
Apr 02, 2020 5.220 5.640 5.220 5.490 10,498 +0.19(+3.58%)
Apr 01, 2020 5.130 5.310 5.130 5.300 7,251 -0.08(-1.49%)
Mar 31, 2020 5.450 5.650 5.100 5.380 48,914 -0.12(-2.18%)
Mar 30, 2020 5.680 5.710 5.390 5.500 10,485 +0.02(+0.36%)
Mar 27, 2020 5.490 5.580 5.220 5.480 77,015 -0.13(-2.32%)
Mar 26, 2020 5.710 5.750 5.420 5.610 13,469 +0.16(+2.94%)
Mar 25, 2020 5.110 5.890 4.860 5.450 66,529 +0.45(+9.00%)
Mar 24, 2020 4.730 5.070 4.720 5.000 24,746 +0.28(+5.93%)
Mar 23, 2020 5.400 5.400 4.720 4.720 30,692 -0.91(-16.16%)
Mar 20, 2020 5.940 5.940 5.550 5.630 39,911 -0.05(-0.88%)
Mar 19, 2020 5.530 5.800 5.410 5.680 25,292 +0.37(+6.97%)
Mar 18, 2020 5.210 5.710 5.040 5.310 69,425 -0.19(-3.45%)
Mar 17, 2020 5.300 5.960 5.300 5.500 41,307 -0.12(-2.14%)
Mar 16, 2020 5.810 5.820 5.330 5.620 103,746 -0.64(-10.22%)
Mar 13, 2020 5.920 6.260 5.640 6.260 78,569 +0.53(+9.25%)
Mar 12, 2020 5.510 5.980 5.500 5.730 70,835 -0.43(-6.98%)
Mar 11, 2020 6.340 6.340 6.110 6.160 41,357 -0.32(-4.94%)
Mar 10, 2020 6.830 6.830 6.310 6.480 59,371 +0.13(+2.05%)
Mar 09, 2020 5.750 6.660 5.750 6.350 64,733 -0.76(-10.69%)
Mar 06, 2020 7.230 7.240 7.010 7.110 47,979 -0.12(-1.66%)
Mar 05, 2020 7.430 7.430 7.220 7.230 55,937 -0.26(-3.47%)
Mar 04, 2020 7.400 7.550 7.320 7.490 21,410 +0.15(+2.04%)
Mar 03, 2020 7.450 7.460 7.270 7.340 150,037 -0.06(-0.81%)
Mar 02, 2020 7.340 7.400 7.150 7.400 62,579 -0.12(-1.60%)
Feb 28, 2020 7.050 7.520 7.000 7.520 77,898 +0.26(+3.58%)
Feb 27, 2020 7.290 7.290 6.990 7.260 25,438 -0.04(-0.55%)
Feb 26, 2020 7.590 7.590 7.240 7.300 80,831 -0.16(-2.14%)
Feb 25, 2020 7.820 7.820 7.440 7.460 64,283 -0.36(-4.60%)
Feb 24, 2020 7.910 7.920 7.670 7.820 59,206 -0.33(-4.05%)
Feb 21, 2020 8.010 8.150 8.000 8.150 27,067 +0.10(+1.24%)
Feb 20, 2020 7.980 8.050 7.960 8.050 21,316 +0.05(+0.63%)
Feb 19, 2020 8.080 8.080 7.900 8.000 24,561 -0.07(-0.87%)
Feb 18, 2020 8.250 8.250 8.010 8.070 13,681 -0.15(-1.82%)
Feb 14, 2020 8.220 8.220 8.220 0 -0.15(-1.79%)
Feb 13, 2020 8.110 8.410 8.110 8.370 70,671 +0.22(+2.70%)
Feb 12, 2020 8.160 8.190 8.100 8.150 37,706 -0.01(-0.12%)
Feb 11, 2020 8.120 8.200 8.120 8.160 23,230 +0.04(+0.49%)
Feb 10, 2020 8.060 8.200 8.060 8.120 21,098 -0.03(-0.37%)
Feb 07, 2020 8.130 8.160 8.020 8.150 16,891 +0.01(+0.12%)
Feb 06, 2020 8.050 8.150 8.000 8.140 15,231 +0.10(+1.24%)
Feb 05, 2020 8.060 8.140 7.980 8.040 60,740 -0.01(-0.12%)
Feb 04, 2020 7.670 8.060 7.670 8.050 47,561 +0.29(+3.74%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.