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 UNCHANGED
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 (%)
Dec 31, 2020 5.161 5.161 5.161 6,600 +0.04(+0.79%)
Dec 30, 2020 5.148 5.148 5.100 5.120 6,600 +0.02(+0.39%)
Dec 29, 2020 5.100 5.100 5.100 5.100 6,000 +0.10(+2.00%)
Dec 28, 2020 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Dec 23, 2020 4.950 4.950 4.950 0 +0.06(+1.23%)
Dec 18, 2020 4.890 4.890 4.890 0 -0.04(-0.91%)
Dec 17, 2020 4.980 4.980 4.935 4.935 856 +0.13(+2.67%)
Dec 16, 2020 4.806 4.806 4.806 4.806 2,545 +0.14(+2.92%)
Dec 15, 2020 4.563 4.670 4.563 4.670 7,300 +0.12(+2.64%)
Dec 14, 2020 4.656 4.670 4.550 4.550 16,000 -0.14(-2.93%)
Dec 11, 2020 4.687 4.687 4.687 70 +0.00(+0.00%)
Dec 10, 2020 4.687 4.687 4.687 4.687 400 +0.05(+1.10%)
Dec 09, 2020 4.610 4.636 4.610 4.636 3,200 -0.01(-0.30%)
Dec 08, 2020 4.639 4.650 4.639 4.650 4,700 -0.15(-3.15%)
Dec 07, 2020 4.801 4.801 4.801 10 +0.00(+0.00%)
Dec 04, 2020 4.793 4.801 4.793 4.801 6,000 +0.11(+2.43%)
Dec 02, 2020 4.687 4.687 4.687 0 -0.03(-0.70%)
Dec 01, 2020 4.650 4.722 4.650 4.720 19,500 +0.02(+0.43%)
Nov 30, 2020 4.700 4.700 4.700 4.700 8,460 -0.05(-1.05%)
Nov 25, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 24, 2020 4.750 4.751 4.750 4.750 7,002 +0.05(+1.09%)
Nov 23, 2020 4.749 4.749 4.699 4.699 300 +0.08(+1.70%)
Nov 18, 2020 4.620 4.620 4.620 0 +0.03(+0.73%)
Nov 17, 2020 4.587 4.587 4.587 4.587 2,056 +0.31(+7.16%)
Nov 16, 2020 4.280 4.280 4.280 42 +0.00(+0.00%)
Nov 13, 2020 4.320 4.320 4.280 4.280 3,300 -0.01(-0.21%)
Nov 12, 2020 4.324 4.330 4.289 4.289 25,600 -0.07(-1.51%)
Nov 11, 2020 4.319 4.355 4.319 4.355 15,000 +0.06(+1.28%)
Nov 10, 2020 4.300 4.301 4.300 4.300 3,100 +0.00(+0.00%)
Nov 09, 2020 4.330 4.375 4.300 4.300 75,300 +0.00(+0.00%)
Nov 06, 2020 4.300 4.300 4.300 4.300 1,000 +0.01(+0.17%)
Nov 05, 2020 4.292 4.300 4.290 4.293 6,000 +0.06(+1.41%)
Nov 04, 2020 4.250 4.250 4.233 4.233 1,391 +0.02(+0.54%)
Nov 03, 2020 4.210 4.210 4.210 4.210 4,000 +0.18(+4.47%)
Nov 02, 2020 4.050 4.050 4.030 4.030 1,500 +0.02(+0.50%)
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%)
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.