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 (%)
Oct 30, 2020 4.010 4.010 4.010 4.010 8,500 +0.01(+0.14%)
Oct 29, 2020 4.004 4.004 4.004 50 +0.00(+0.00%)
Oct 28, 2020 4.004 4.004 4.004 4.004 5,700 -0.20(-4.66%)
Oct 27, 2020 4.140 4.200 4.140 4.200 1,200 +0.03(+0.72%)
Oct 23, 2020 4.170 4.170 4.170 0 +0.03(+0.78%)
Oct 22, 2020 4.138 4.138 4.138 4.138 750 +0.09(+2.17%)
Oct 20, 2020 4.050 4.050 4.050 0 +0.02(+0.60%)
Oct 19, 2020 3.952 4.026 3.952 4.026 4,720 +0.07(+1.71%)
Oct 16, 2020 3.942 3.959 3.942 3.958 2,100 -0.01(-0.24%)
Oct 15, 2020 3.941 3.999 3.900 3.968 30,275 -0.13(-3.22%)
Oct 09, 2020 4.100 4.100 4.100 0 +0.07(+1.76%)
Oct 08, 2020 4.031 4.035 4.029 4.029 2,600 -0.02(-0.51%)
Oct 07, 2020 4.050 4.051 4.038 4.050 2,725 +0.06(+1.50%)
Oct 06, 2020 3.990 3.990 3.990 3.990 25,000 +0.02(+0.50%)
Oct 05, 2020 3.970 3.970 3.970 3.970 1,000 +0.14(+3.66%)
Sep 30, 2020 3.830 3.830 3.830 0 +0.02(+0.66%)
Sep 29, 2020 3.830 3.830 3.757 3.805 32,100 -0.02(-0.65%)
Sep 28, 2020 3.880 3.880 3.830 3.830 9,000 -0.05(-1.29%)
Sep 25, 2020 3.750 3.880 3.750 3.880 5,000 +0.10(+2.63%)
Sep 24, 2020 3.743 3.800 3.738 3.781 12,500 +0.00(+0.09%)
Sep 23, 2020 3.850 3.850 3.770 3.777 34,305 -0.11(-2.75%)
Sep 22, 2020 3.927 3.927 3.876 3.884 77,900 +0.00(+0.10%)
Sep 21, 2020 3.879 3.940 3.879 3.880 33,178 -0.20(-4.90%)
Sep 18, 2020 4.000 4.090 4.000 4.080 71,500 +0.23(+5.97%)
Sep 17, 2020 3.850 3.901 3.850 3.850 7,102 -0.01(-0.26%)
Sep 16, 2020 3.830 3.880 3.830 3.860 66,350 +0.05(+1.43%)
Sep 15, 2020 3.810 3.810 3.796 3.805 32,500 -0.00(-0.12%)
Sep 14, 2020 3.840 3.840 3.770 3.810 62,375 -0.02(-0.52%)
Sep 11, 2020 3.827 3.850 3.820 3.830 12,400 +0.02(+0.52%)
Sep 10, 2020 3.820 3.827 3.780 3.810 42,500 -0.01(-0.26%)
Sep 09, 2020 3.750 3.850 3.748 3.820 62,383 +0.02(+0.53%)
Sep 08, 2020 3.780 3.803 3.770 3.800 13,000 -0.11(-2.81%)
Sep 02, 2020 3.910 3.910 3.910 0 -0.14(-3.46%)
Sep 01, 2020 4.020 4.050 4.020 4.050 4,640 +0.15(+3.85%)
Aug 31, 2020 3.900 3.900 3.900 3.900 9,817 -0.02(-0.46%)
Aug 28, 2020 3.890 3.918 3.890 3.918 10,800 +0.12(+3.10%)
Aug 27, 2020 3.820 3.820 3.800 3.800 7,800 -0.05(-1.30%)
Aug 26, 2020 3.790 3.850 3.770 3.850 16,200 +0.10(+2.67%)
Aug 25, 2020 3.750 3.750 3.750 3.750 5,800 -0.14(-3.59%)
Aug 21, 2020 3.889 3.889 3.889 0 +0.12(+3.17%)
Aug 20, 2020 3.788 3.788 3.770 3.770 1,700 -0.06(-1.57%)
Aug 19, 2020 3.830 3.830 3.830 3.830 1,000 +0.05(+1.32%)
Aug 18, 2020 3.820 3.830 3.770 3.780 5,001 -0.06(-1.44%)
Aug 17, 2020 3.935 3.935 3.835 3.835 2,002 -0.07(-1.91%)
Aug 14, 2020 3.880 3.910 3.880 3.910 20,000 -0.08(-2.11%)
Aug 13, 2020 4.291 4.291 3.994 3.994 51,502 +0.12(+3.11%)
Aug 12, 2020 3.732 3.874 3.709 3.874 8,418 +0.14(+3.70%)
Aug 11, 2020 3.530 3.736 3.530 3.736 9,907 +0.23(+6.63%)
Aug 10, 2020 3.510 3.510 3.503 3.503 5,000 -0.06(-1.66%)
Aug 07, 2020 3.555 3.562 3.555 3.562 2,700 -0.12(-3.20%)
Aug 06, 2020 3.600 3.680 3.600 3.680 2,100 +0.20(+5.75%)
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.