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

Ecn Capital Corp (OP: ECNCF )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.905 2.940 2.900 2.900 58,759 +0.07(+2.47%)
Jan 30, 2019 2.840 2.840 2.830 2.830 11,751 +0.00(+0.08%)
Jan 29, 2019 2.844 2.844 2.828 2.828 12,000 +0.02(+0.72%)
Jan 28, 2019 2.799 2.807 2.793 2.807 35,000 -0.01(-0.34%)
Jan 25, 2019 2.800 2.818 2.772 2.817 42,200 +0.06(+2.06%)
Jan 24, 2019 2.760 2.760 2.760 2.760 9,550 +0.06(+2.22%)
Jan 23, 2019 2.700 2.700 2.700 2.700 15,222 -0.09(-3.26%)
Jan 18, 2019 2.791 2.791 2.791 0 +0.05(+1.86%)
Jan 16, 2019 2.740 2.740 2.740 0 +0.02(+0.58%)
Jan 15, 2019 2.741 2.750 2.724 2.724 132,800 -0.01(-0.53%)
Jan 14, 2019 2.739 2.739 2.739 2.739 1,000 +0.00(+0.17%)
Jan 11, 2019 2.749 2.760 2.733 2.734 26,200 +0.07(+2.58%)
Jan 10, 2019 2.658 2.665 2.658 2.665 6,433 +0.02(+0.73%)
Jan 09, 2019 2.630 2.655 2.610 2.646 180,688 +0.03(+0.99%)
Jan 08, 2019 2.620 2.620 2.618 2.620 8,000 +0.00(+0.00%)
Jan 07, 2019 2.570 2.620 2.570 2.620 8,900 +0.05(+2.06%)
Jan 04, 2019 2.570 2.570 2.567 2.567 8,900 +0.01(+0.41%)
Jan 03, 2019 2.560 2.560 2.556 2.556 15,000 +0.04(+1.44%)
Dec 31, 2018 2.520 2.520 2.520 0 -0.01(-0.40%)
Dec 28, 2018 2.508 2.530 2.504 2.530 30,000 +0.05(+2.07%)
Dec 27, 2018 2.479 2.479 2.479 200 +0.00(+0.00%)
Dec 21, 2018 2.479 2.479 2.479 0 -0.04(-1.64%)
Dec 20, 2018 2.522 2.522 2.513 2.520 173,348 -0.02(-0.75%)
Dec 19, 2018 2.529 2.539 2.529 2.539 20,000 -0.01(-0.43%)
Dec 18, 2018 2.570 2.570 2.550 2.550 25,000 +0.00(+0.13%)
Dec 17, 2018 2.590 2.600 2.547 2.547 68,000 -0.07(-2.61%)
Dec 14, 2018 2.600 2.618 2.600 2.615 31,300 -0.02(-0.78%)
Dec 13, 2018 2.635 2.635 2.635 2.635 20,000 +0.00(+0.19%)
Dec 12, 2018 2.646 2.648 2.626 2.631 76,311 -0.02(-0.61%)
Dec 07, 2018 2.647 2.647 2.647 0 +0.03(+1.02%)
Dec 06, 2018 2.620 2.625 2.620 2.620 12,409 -0.06(-2.28%)
Dec 04, 2018 2.681 2.681 2.681 30 +0.00(+0.00%)
Dec 03, 2018 2.681 2.681 2.681 14 +0.00(+0.00%)
Nov 30, 2018 2.644 2.681 2.644 2.681 65,700 +0.15(+5.98%)
Nov 29, 2018 2.530 2.530 2.520 2.530 22,300 +0.02(+0.79%)
Nov 28, 2018 2.463 2.510 2.436 2.510 96,000 +0.01(+0.40%)
Nov 27, 2018 2.500 2.523 2.490 2.500 234,703 -0.05(-1.96%)
Nov 26, 2018 2.497 2.550 2.494 2.550 46,000 +0.05(+2.10%)
Nov 23, 2018 2.449 2.510 2.449 2.498 20,800 +0.04(+1.52%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.01(+0.61%)
Nov 20, 2018 2.450 2.450 2.445 2.445 22,850 -0.02(-1.00%)
Nov 19, 2018 2.459 2.490 2.443 2.470 91,200 -0.01(-0.39%)
Nov 16, 2018 2.543 2.543 2.464 2.480 153,800 -0.04(-1.56%)
Nov 15, 2018 2.476 2.523 2.446 2.519 999,890 +0.06(+2.45%)
Nov 14, 2018 2.472 2.476 2.411 2.459 239,900 +0.01(+0.39%)
Nov 13, 2018 2.478 2.500 2.417 2.449 470,300 -0.02(-0.73%)
Nov 12, 2018 2.467 2.467 2.467 2.467 100 -0.08(-3.25%)
Nov 08, 2018 2.550 2.550 2.550 0 -0.06(-2.20%)
Nov 07, 2018 2.612 2.612 2.607 2.607 4,831 +0.02(+0.64%)
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.