Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (OP: EXCOF )

5.640 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 29, 2020 4.582 4.582 4.582 28,094 +0.00(+0.00%)
May 28, 2020 4.582 4.582 4.582 38 +0.00(+0.00%)
May 27, 2020 4.582 4.582 4.582 4.582 295 +0.19(+4.34%)
May 26, 2020 4.392 4.392 4.392 113 +0.00(+0.00%)
May 22, 2020 4.392 4.392 4.392 4.392 100 +0.10(+2.31%)
May 21, 2020 4.293 4.293 4.293 10 +0.00(+0.00%)
May 20, 2020 4.293 4.293 4.293 14 +0.00(+0.00%)
May 18, 2020 4.293 4.293 4.293 0 +0.00(+0.00%)
May 15, 2020 4.293 4.293 4.293 4.293 100 -0.73(-14.47%)
May 14, 2020 5.019 5.019 5.019 137 +0.00(+0.00%)
May 13, 2020 5.019 5.019 5.019 100 +0.00(+0.00%)
May 12, 2020 5.019 5.019 5.019 5.019 186 +0.02(+0.41%)
May 11, 2020 4.998 4.998 4.998 10 +0.00(+0.00%)
May 08, 2020 4.998 4.998 4.998 4.998 900 +0.15(+3.11%)
May 06, 2020 4.848 4.848 4.848 0 +0.35(+7.72%)
May 05, 2020 4.500 4.500 4.500 235 +0.00(+0.00%)
May 01, 2020 4.500 4.500 4.500 0 -0.22(-4.57%)
Apr 30, 2020 4.707 4.716 4.707 4.716 475 +0.42(+9.85%)
Apr 29, 2020 4.293 4.293 4.293 17 +0.00(+0.00%)
Apr 27, 2020 4.293 4.293 4.293 0 +0.00(+0.00%)
Apr 24, 2020 4.293 4.293 4.293 174 +0.00(+0.00%)
Apr 22, 2020 4.293 4.293 4.293 0 +0.00(+0.00%)
Apr 20, 2020 4.293 4.293 4.293 0 -0.11(-2.55%)
Apr 17, 2020 4.405 4.405 4.405 95 +0.00(+0.00%)
Apr 16, 2020 4.405 4.405 4.405 127 +0.00(+0.00%)
Apr 15, 2020 4.405 4.405 4.405 64 +0.00(+0.00%)
Apr 14, 2020 4.405 4.405 4.405 34 +0.00(+0.00%)
Apr 13, 2020 4.405 4.405 4.405 71 +0.00(+0.00%)
Apr 08, 2020 4.405 4.405 4.405 0 +0.50(+12.94%)
Apr 06, 2020 3.900 3.900 3.900 0 +0.01(+0.16%)
Apr 03, 2020 3.894 3.894 3.894 3.894 100 +0.06(+1.51%)
Apr 02, 2020 3.836 3.836 3.836 3.836 321 +0.10(+2.61%)
Apr 01, 2020 3.750 3.750 3.738 3.738 3,100 +0.01(+0.29%)
Mar 27, 2020 3.727 3.727 3.727 0 +0.63(+20.24%)
Mar 24, 2020 3.100 3.100 3.100 0 -0.65(-17.25%)
Mar 23, 2020 3.746 3.746 3.746 3.746 445 -0.12(-3.20%)
Mar 20, 2020 3.889 3.889 3.870 3.870 4,400 -0.28(-6.75%)
Mar 16, 2020 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 12, 2020 4.150 4.150 4.150 0 -0.33(-7.45%)
Mar 11, 2020 4.484 4.484 4.484 4.484 350 -0.16(-3.36%)
Mar 10, 2020 4.640 4.640 4.640 4.640 211 -0.01(-0.25%)
Mar 09, 2020 4.237 4.856 4.215 4.652 11,070 -0.63(-11.90%)
Mar 06, 2020 5.290 5.310 5.280 5.280 4,000 -0.18(-3.30%)
Mar 02, 2020 5.460 5.460 5.460 0 +0.39(+7.69%)
Feb 27, 2020 5.070 5.070 5.070 0 -0.41(-7.51%)
Feb 26, 2020 5.641 5.641 5.481 5.481 1,333 -0.21(-3.66%)
Feb 25, 2020 5.690 5.690 5.690 5.690 650 -0.02(-0.35%)
Feb 24, 2020 5.710 5.710 5.710 5.710 376 -0.37(-6.09%)
Feb 21, 2020 6.080 6.080 6.080 6.080 5,000 -0.13(-2.02%)
Feb 18, 2020 6.205 6.205 6.205 0 +0.00(+0.00%)
Feb 14, 2020 6.206 6.206 6.205 6.205 200 +0.07(+1.15%)
Feb 13, 2020 6.135 6.135 6.135 10 +0.00(+0.00%)
Feb 12, 2020 6.135 6.135 6.135 6.135 280 +0.00(+0.00%)
Feb 11, 2020 6.135 6.135 6.135 6.135 100 +0.52(+9.36%)
Feb 10, 2020 5.610 5.610 5.610 5.610 161 -0.35(-5.87%)
Feb 06, 2020 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 04, 2020 5.960 5.960 5.960 0 +0.32(+5.68%)
Jan 31, 2020 5.640 5.640 5.640 0 -0.06(-1.06%)
Jan 30, 2020 5.849 5.849 5.700 5.700 375 -0.19(-3.21%)
Jan 29, 2020 5.889 5.889 5.889 16 +0.00(+0.00%)
Jan 27, 2020 5.889 5.889 5.889 0 +0.00(+0.00%)
Jan 24, 2020 5.890 5.890 5.889 5.889 1,100 -0.15(-2.50%)
Jan 23, 2020 6.040 6.040 6.040 17 +0.00(+0.00%)
Jan 21, 2020 6.040 6.040 6.040 0 +0.00(+0.00%)
Jan 17, 2020 6.040 6.040 6.040 41 +0.00(+0.00%)
Jan 16, 2020 6.040 6.040 6.040 10 +0.00(+0.00%)
Jan 15, 2020 6.040 6.040 6.040 6.040 210 +0.00(+0.00%)
Jan 14, 2020 6.040 6.040 6.040 6.040 1,019 -0.15(-2.42%)
Jan 13, 2020 6.190 6.190 6.190 11 +0.00(+0.00%)
Jan 10, 2020 6.190 6.190 6.190 6.190 100 +0.00(+0.00%)
Jan 09, 2020 6.190 6.190 6.190 6.190 150 +0.08(+1.26%)
Jan 08, 2020 6.113 6.113 6.113 35 +0.00(+0.00%)
Jan 06, 2020 6.113 6.113 6.113 0 +0.04(+0.70%)
Jan 03, 2020 6.070 6.070 6.070 1 +0.00(+0.00%)
Jan 02, 2020 6.070 6.070 6.070 25 +0.00(+0.00%)
Dec 31, 2019 6.070 6.070 6.070 91 +0.00(+0.00%)
Dec 27, 2019 6.070 6.070 6.070 0 +0.02(+0.35%)
Dec 20, 2019 6.049 6.049 6.049 0 -0.32(-5.04%)
Dec 19, 2019 6.370 6.370 6.370 36 +0.00(+0.00%)
Dec 17, 2019 6.370 6.370 6.370 0 +0.00(+0.00%)
Dec 13, 2019 6.370 6.370 6.370 0 +0.00(+0.00%)
Dec 11, 2019 6.370 6.370 6.370 0 +0.14(+2.20%)
Dec 10, 2019 6.220 6.233 6.193 6.233 729 +0.01(+0.09%)
Dec 09, 2019 6.228 6.228 6.228 6.228 307 -0.15(-2.39%)
Dec 06, 2019 6.380 6.380 6.380 69 +0.00(+0.00%)
Dec 05, 2019 6.380 6.380 6.380 21 +0.00(+0.00%)
Dec 04, 2019 6.380 6.380 6.380 42 +0.00(+0.00%)
Dec 03, 2019 6.380 6.380 6.380 6.380 163 +0.00(+0.00%)
Dec 02, 2019 6.380 6.380 6.380 70 +0.00(+0.00%)
Nov 29, 2019 6.380 6.380 6.380 6.380 900 -0.12(-1.91%)
Nov 27, 2019 6.505 6.505 6.505 20 +0.00(+0.00%)
Nov 26, 2019 6.505 6.505 6.505 6.505 180 +0.05(+0.84%)
Nov 25, 2019 6.450 6.450 6.450 6.450 100 +0.48(+8.11%)
Nov 21, 2019 5.966 5.966 5.966 0 +0.00(+0.00%)
Nov 20, 2019 5.966 5.966 5.966 70 +0.00(+0.00%)
Nov 19, 2019 5.966 5.966 5.966 29 +0.00(+0.00%)
Nov 18, 2019 5.966 5.966 5.966 50 +0.00(+0.00%)
Nov 15, 2019 5.966 5.966 5.966 56 +0.00(+0.00%)
Nov 11, 2019 5.966 5.966 5.966 0 -0.03(-0.56%)
Nov 08, 2019 6.000 6.000 6.000 6.000 300 -0.18(-2.91%)
Nov 07, 2019 6.180 6.180 6.180 6.180 136 +0.35(+6.00%)
Nov 06, 2019 5.830 5.830 5.830 17 +0.00(+0.00%)
Nov 05, 2019 5.830 5.830 5.830 16 +0.00(+0.00%)
Nov 01, 2019 5.830 5.830 5.830 0 +0.00(+0.00%)
Oct 31, 2019 5.830 5.830 5.830 5.830 100 +0.03(+0.52%)
Oct 30, 2019 5.800 5.800 5.800 5.800 306 -0.05(-0.85%)
Oct 29, 2019 5.850 5.850 5.850 78 +0.00(+0.00%)
Oct 28, 2019 5.850 5.850 5.850 12 +0.00(+0.00%)
Oct 25, 2019 5.850 5.850 5.850 107 +0.00(+0.00%)
Oct 24, 2019 5.827 5.850 5.827 5.850 517 +0.08(+1.46%)
Oct 23, 2019 5.766 5.766 5.766 10 +0.00(+0.00%)
Oct 22, 2019 5.766 5.766 5.766 106 +0.00(+0.00%)
Oct 21, 2019 5.766 5.766 5.766 186 +0.00(+0.00%)
Oct 18, 2019 5.680 5.766 5.680 5.766 300 +0.09(+1.51%)
Oct 17, 2019 5.680 5.680 5.673 5.680 1,439 +0.18(+3.27%)
Oct 16, 2019 5.500 5.500 5.500 146 +0.00(+0.00%)
Oct 15, 2019 5.500 5.500 5.500 46 +0.00(+0.00%)
Oct 11, 2019 5.500 5.500 5.500 0 +0.13(+2.42%)
Oct 10, 2019 5.370 5.370 5.370 12 +0.00(+0.00%)
Oct 09, 2019 5.370 5.370 5.370 98 +0.00(+0.00%)
Oct 08, 2019 5.370 5.370 5.370 173 +0.00(+0.00%)
Oct 07, 2019 5.370 5.370 5.370 167 +0.00(+0.00%)
Oct 03, 2019 5.370 5.370 5.370 0 -0.06(-1.10%)
Oct 02, 2019 5.430 5.430 5.430 75 +0.00(+0.00%)
Oct 01, 2019 5.430 5.430 5.430 5.430 3,800 -0.12(-2.12%)
Sep 30, 2019 5.546 5.548 5.546 5.548 200 -0.05(-0.97%)
Sep 25, 2019 5.602 5.602 5.602 0 -0.23(-3.98%)
Sep 09, 2019 5.834 5.834 5.834 0 +0.00(+0.00%)
Sep 06, 2019 5.834 5.834 5.834 5.834 1,000 +0.24(+4.26%)
Sep 04, 2019 5.596 5.596 5.596 0 +0.03(+0.61%)
Sep 03, 2019 5.561 5.561 5.561 5.561 200 -0.12(-2.09%)
Aug 23, 2019 5.680 5.680 5.680 0 +0.19(+3.38%)
Aug 19, 2019 5.494 5.494 5.494 0 +0.22(+4.18%)
Aug 15, 2019 5.274 5.274 5.274 0 -0.23(-4.11%)
Aug 14, 2019 5.500 5.500 5.500 5.500 550 -0.23(-4.03%)
Aug 13, 2019 5.733 5.740 5.725 5.731 1,000 -0.01(-0.15%)
Aug 12, 2019 5.739 5.739 5.739 5.739 172 -0.10(-1.72%)
Aug 06, 2019 5.840 5.840 5.840 0 -0.33(-5.38%)
Aug 02, 2019 6.172 6.172 6.172 0 +0.06(+0.91%)
Jul 19, 2019 6.117 6.117 6.117 0 +0.11(+1.90%)
Jul 05, 2019 6.003 6.003 6.003 0 +0.27(+4.76%)
Jun 28, 2019 5.730 5.730 5.730 0 +0.00(+0.00%)
Jun 27, 2019 5.750 5.750 5.730 5.730 600 -0.05(-0.87%)
Jun 26, 2019 5.780 5.780 5.780 5.780 1,000 -0.36(-5.93%)
Jun 20, 2019 6.144 6.144 6.144 0 +0.13(+2.13%)
Jun 14, 2019 6.016 6.016 6.016 0 -0.09(-1.46%)
Jun 10, 2019 6.105 6.105 6.105 0 +0.10(+1.66%)
Jun 07, 2019 5.894 6.005 5.894 6.005 300 +0.10(+1.71%)
Jun 06, 2019 5.957 5.957 5.905 5.905 3,000 +0.00(+0.08%)
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.