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 (%)
Apr 30, 2019 3.090 3.210 3.070 3.203 450,901 +0.07(+2.25%)
Apr 29, 2019 3.120 3.140 3.090 3.133 282,700 +0.01(+0.42%)
Apr 26, 2019 3.027 3.154 2.982 3.120 466,200 +0.11(+3.75%)
Apr 25, 2019 3.046 3.046 2.958 3.007 324,965 -0.04(-1.46%)
Apr 24, 2019 3.036 3.065 3.026 3.052 222,392 -0.03(-0.87%)
Apr 23, 2019 3.101 3.101 3.073 3.079 186,900 -0.04(-1.33%)
Apr 22, 2019 3.123 3.145 3.104 3.120 97,650 +0.01(+0.31%)
Apr 18, 2019 3.161 3.161 3.068 3.110 300,500 -0.05(-1.57%)
Apr 17, 2019 3.160 3.160 3.140 3.160 112,300 +0.01(+0.32%)
Apr 16, 2019 3.180 3.180 3.150 3.150 18,636 +0.01(+0.38%)
Apr 15, 2019 3.160 3.160 3.138 3.138 15,500 +0.01(+0.34%)
Apr 12, 2019 3.170 3.170 3.100 3.127 182,000 -0.01(-0.36%)
Apr 11, 2019 3.136 3.150 3.133 3.139 11,100 -0.04(-1.30%)
Apr 10, 2019 3.190 3.190 3.166 3.180 17,350 -0.02(-0.61%)
Apr 09, 2019 3.147 3.200 3.147 3.200 15,000 -0.05(-1.39%)
Apr 05, 2019 3.245 3.245 3.245 0 -0.04(-1.37%)
Apr 04, 2019 3.304 3.304 3.290 3.290 2,400 -0.04(-1.12%)
Apr 03, 2019 3.327 3.327 3.327 3.327 32,000 +0.04(+1.25%)
Apr 01, 2019 3.286 3.286 3.286 0 +0.03(+0.87%)
Mar 29, 2019 3.300 3.300 3.258 3.258 56,800 -0.01(-0.21%)
Mar 28, 2019 3.270 3.286 3.265 3.265 10,825 -0.05(-1.59%)
Mar 27, 2019 3.320 3.320 3.317 3.317 5,000 +0.00(+0.14%)
Mar 26, 2019 3.264 3.313 3.264 3.313 3,100 +0.08(+2.56%)
Mar 22, 2019 3.230 3.230 3.230 0 -0.01(-0.39%)
Mar 20, 2019 3.243 3.243 3.243 0 -0.01(-0.42%)
Mar 19, 2019 3.281 3.287 3.256 3.256 8,100 +0.05(+1.44%)
Mar 18, 2019 3.200 3.210 3.200 3.210 3,075 +0.05(+1.58%)
Mar 15, 2019 3.150 3.160 3.143 3.160 18,400 +0.01(+0.32%)
Mar 14, 2019 3.150 3.150 3.150 3.150 2,000 -0.01(-0.22%)
Mar 13, 2019 3.152 3.157 3.152 3.157 9,000 +0.01(+0.22%)
Mar 12, 2019 3.144 3.150 3.144 3.150 4,500 +0.01(+0.47%)
Mar 11, 2019 3.160 3.160 3.135 3.135 30,900 -0.00(-0.15%)
Mar 08, 2019 3.130 3.140 3.121 3.140 56,000 +0.02(+0.50%)
Mar 07, 2019 3.170 3.170 3.113 3.124 97,880 -0.02(-0.50%)
Mar 06, 2019 3.119 3.140 3.119 3.140 15,000 -0.01(-0.17%)
Mar 05, 2019 3.165 3.165 3.109 3.145 51,805 +0.00(+0.04%)
Mar 04, 2019 3.144 3.144 3.144 3.144 20,030 +0.03(+0.82%)
Mar 01, 2019 3.110 3.118 3.088 3.118 106,100 +0.02(+0.65%)
Feb 28, 2019 3.100 3.100 3.078 3.098 303,050 -0.00(-0.05%)
Feb 27, 2019 3.096 3.104 3.084 3.100 364,450 -0.00(-0.01%)
Feb 26, 2019 3.076 3.114 3.076 3.100 82,600 +0.05(+1.64%)
Feb 25, 2019 3.050 3.050 3.050 3.050 23,500 +0.01(+0.18%)
Feb 22, 2019 3.045 3.045 3.045 3.045 500 -0.03(-0.98%)
Feb 21, 2019 3.075 3.075 3.075 3.075 14,900 +0.04(+1.17%)
Feb 20, 2019 3.030 3.039 3.030 3.039 459,125 +0.03(+0.87%)
Feb 19, 2019 2.969 3.013 2.956 3.013 104,766 -0.01(-0.25%)
Feb 15, 2019 3.020 3.020 2.995 3.020 91,000 +0.00(+0.00%)
Feb 14, 2019 2.930 3.020 2.930 3.020 63,433 +0.01(+0.44%)
Feb 13, 2019 3.050 3.050 2.981 3.007 276,700 -0.03(-1.09%)
Feb 12, 2019 3.020 3.040 3.000 3.040 930,900 +0.03(+0.94%)
Feb 11, 2019 3.006 3.030 2.999 3.012 318,301 +0.01(+0.26%)
Feb 08, 2019 2.979 3.010 2.979 3.004 277,200 +0.01(+0.48%)
Feb 07, 2019 2.974 3.001 2.970 2.989 264,880 +0.05(+1.84%)
Feb 06, 2019 2.991 2.992 2.936 2.936 111,000 -0.06(-2.15%)
Feb 05, 2019 2.986 3.000 2.986 3.000 40,000 +0.07(+2.29%)
Feb 01, 2019 2.933 2.933 2.933 0 +0.03(+1.13%)
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%)
Nov 06, 2018 2.600 2.600 2.591 2.591 50,000 -0.09(-3.33%)
Oct 29, 2018 2.680 2.680 2.680 2.680 300 +0.06(+2.36%)
Oct 26, 2018 2.618 2.618 2.618 2.618 6,400 -0.02(-0.82%)
Oct 18, 2018 2.640 2.640 2.640 0 +0.01(+0.44%)
Oct 15, 2018 2.628 2.628 2.628 0 +0.00(+0.08%)
Oct 12, 2018 2.627 2.627 2.626 2.626 5,600 -0.01(-0.48%)
Oct 11, 2018 2.639 2.639 2.639 2.639 100 +0.00(+0.00%)
Oct 10, 2018 2.639 2.639 2.639 2.639 100 -0.22(-7.72%)
Oct 04, 2018 2.860 2.860 2.860 0 -0.12(-4.03%)
Oct 01, 2018 2.980 2.980 2.980 0 +0.04(+1.26%)
Sep 28, 2018 2.956 2.956 2.943 2.943 50,200 -0.04(-1.42%)
Sep 25, 2018 2.985 2.985 2.985 0 -0.00(-0.07%)
Sep 21, 2018 2.988 2.988 2.988 0 +0.00(+0.00%)
Sep 20, 2018 2.988 2.988 2.988 7 +0.00(+0.00%)
Sep 19, 2018 2.988 2.988 2.988 2.988 200 +0.07(+2.33%)
Sep 13, 2018 2.920 2.920 2.920 0 +0.05(+1.57%)
Sep 11, 2018 2.874 2.874 2.874 0 +0.06(+2.30%)
Sep 10, 2018 2.810 2.810 2.810 2.810 500 +0.03(+1.18%)
Sep 07, 2018 2.777 2.777 2.777 2.777 5,500 +0.01(+0.25%)
Sep 06, 2018 2.770 2.770 2.770 50 +0.00(+0.00%)
Sep 05, 2018 2.770 2.770 2.770 2.770 6,000 -0.04(-1.42%)
Sep 04, 2018 2.810 2.810 2.810 2.810 6,000 -0.02(-0.71%)
Aug 31, 2018 2.830 2.830 2.830 0 -0.14(-4.57%)
Aug 29, 2018 2.965 2.965 2.965 0 -0.06(-1.82%)
Aug 28, 2018 3.020 3.020 3.020 1,950 +0.00(+0.00%)
Aug 24, 2018 3.020 3.020 3.020 0 +0.05(+1.63%)
Aug 23, 2018 2.939 2.972 2.939 2.972 22,009 +0.01(+0.19%)
Aug 22, 2018 2.966 2.966 2.966 2.966 11,015 +0.00(+0.02%)
Aug 21, 2018 2.961 2.966 2.961 2.966 1,700 +0.12(+4.06%)
Aug 20, 2018 2.850 2.850 2.850 2.850 250 +0.01(+0.51%)
Aug 17, 2018 2.826 2.835 2.826 2.835 1,300 +0.02(+0.55%)
Aug 16, 2018 2.825 2.825 2.820 2.820 1,200 +0.16(+6.06%)
Aug 14, 2018 2.659 2.659 2.659 0 -0.05(-1.78%)
Aug 13, 2018 2.700 2.707 2.700 2.707 293,800 +0.03(+0.97%)
Aug 10, 2018 2.697 2.750 2.670 2.681 159,200 -0.05(-1.76%)
Aug 09, 2018 2.710 2.729 2.710 2.729 15,100 -0.03(-1.12%)
Aug 08, 2018 2.739 2.760 2.739 2.760 62,000 +0.01(+0.19%)
Aug 07, 2018 2.750 2.755 2.750 2.755 116,677 -0.02(-0.55%)
Aug 03, 2018 2.770 2.770 2.770 0 +0.00(+0.00%)
Aug 02, 2018 2.773 2.790 2.770 2.770 21,900 +0.00(+0.00%)
Aug 01, 2018 2.770 2.770 2.770 2.770 25,031 -0.02(-0.61%)
Jul 31, 2018 2.787 2.787 2.787 2.787 2,000 -0.02(-0.82%)
Jul 30, 2018 2.824 2.824 2.800 2.810 14,585 -0.04(-1.39%)
Jul 27, 2018 2.850 2.850 2.849 2.849 10,000 +0.01(+0.25%)
Jul 26, 2018 2.842 2.842 2.842 2.842 5,000 +0.08(+2.83%)
Jul 25, 2018 2.764 2.764 2.764 2.764 3,000 -0.01(-0.52%)
Jul 23, 2018 2.779 2.779 2.779 30 -0.01(-0.30%)
Jul 17, 2018 2.787 2.787 2.787 0 -0.03(-0.98%)
Jul 16, 2018 2.850 2.850 2.814 2.815 27,850 -0.11(-3.71%)
Jul 13, 2018 2.897 2.923 2.897 2.923 400,000 +0.06(+2.17%)
Jul 12, 2018 2.861 2.861 2.861 2.861 200,055 +0.02(+0.84%)
Jul 11, 2018 2.847 2.847 2.837 2.837 6,804 +0.05(+1.90%)
Jul 10, 2018 2.760 2.784 2.760 2.784 1,040 +0.10(+3.58%)
Jul 09, 2018 2.666 2.688 2.666 2.688 35,000 +0.06(+2.12%)
Jul 05, 2018 2.632 2.632 2.632 0 +0.02(+0.82%)
Jun 28, 2018 2.611 2.611 2.611 3,800 +0.01(+0.25%)
Jun 27, 2018 2.597 2.604 2.597 2.604 3,500 -0.02(-0.88%)
Jun 26, 2018 2.628 2.628 2.628 2.628 1,950 -0.02(-0.58%)
Jun 25, 2018 2.657 2.657 2.643 2.643 25,290 -0.10(-3.53%)
Jun 22, 2018 2.740 2.740 2.740 2.740 24,369 +0.06(+2.38%)
Jun 20, 2018 2.676 2.676 2.676 0 -0.02(-0.79%)
Jun 19, 2018 2.940 2.940 2.695 2.697 41,384 -0.03(-1.19%)
Jun 18, 2018 2.731 2.738 2.730 2.730 17,700 -0.02(-0.88%)
Jun 15, 2018 2.726 2.754 2.726 2.754 32,956 -0.07(-2.44%)
Jun 14, 2018 2.823 2.823 2.823 2.823 9,100 +0.07(+2.67%)
Jun 13, 2018 2.788 2.789 2.746 2.749 143,421 -0.03(-1.10%)
Jun 12, 2018 2.812 2.812 2.780 2.780 120,640 -0.01(-0.43%)
Jun 08, 2018 2.792 2.792 2.792 0 +0.01(+0.46%)
Jun 05, 2018 2.779 2.779 2.779 0 -0.04(-1.45%)
Jun 04, 2018 2.820 2.820 2.820 2.820 150 -0.01(-0.33%)
Jun 01, 2018 2.832 2.832 2.829 2.829 3,300 +0.04(+1.36%)
May 31, 2018 2.819 2.819 2.791 2.791 66,397 -0.05(-1.88%)
May 30, 2018 2.845 2.845 2.845 2.845 132 -0.11(-3.87%)
May 24, 2018 2.959 2.959 2.959 0 +0.02(+0.62%)
May 23, 2018 2.889 2.946 2.889 2.941 67,239 +0.11(+3.99%)
May 22, 2018 2.825 2.828 2.821 2.828 4,000 +0.02(+0.65%)
May 17, 2018 2.810 2.810 2.810 23 +0.04(+1.37%)
May 16, 2018 2.780 2.780 2.772 2.772 1,720 +0.04(+1.35%)
May 15, 2018 2.770 2.770 2.735 2.735 100,136 -0.02(-0.90%)
May 14, 2018 2.760 2.778 2.753 2.760 180,072 +0.10(+3.69%)
May 10, 2018 2.662 2.662 2.662 80 +0.03(+1.02%)
May 08, 2018 2.635 2.635 2.635 0 -0.01(-0.38%)
May 07, 2018 2.646 2.650 2.645 2.645 98,600 -0.00(-0.09%)
May 04, 2018 2.654 2.654 2.647 2.647 30,200 +0.04(+1.34%)
May 03, 2018 2.612 2.612 2.612 2.612 700 -0.20(-7.04%)
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.