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, 2021 6.650 6.717 6.650 6.717 1,400 +0.07(+1.00%)
Apr 29, 2021 6.674 6.678 6.630 6.650 15,200 -0.03(-0.44%)
Apr 28, 2021 6.680 6.760 6.678 6.680 854 +0.18(+2.70%)
Apr 27, 2021 6.504 6.504 6.504 6.504 500 -0.05(-0.82%)
Apr 26, 2021 6.581 6.581 6.558 6.558 4,730 +0.11(+1.67%)
Apr 22, 2021 6.450 6.450 6.450 0 -0.05(-0.77%)
Apr 21, 2021 6.500 6.500 6.500 6.500 100 +0.25(+4.00%)
Apr 20, 2021 6.250 6.250 6.250 6.250 4,630 -0.19(-2.95%)
Apr 19, 2021 6.440 6.440 6.260 6.440 305 -0.07(-1.08%)
Apr 16, 2021 6.510 6.510 6.510 6.510 200 +0.03(+0.40%)
Apr 15, 2021 6.450 6.484 6.450 6.484 2,120 +0.00(+0.00%)
Apr 14, 2021 6.517 6.531 6.484 6.484 9,550 +0.05(+0.84%)
Apr 13, 2021 6.500 6.500 6.430 6.430 780 -0.08(-1.18%)
Apr 12, 2021 6.450 6.535 6.450 6.507 920 -0.03(-0.41%)
Apr 09, 2021 6.530 6.535 6.529 6.534 11,500 -0.03(-0.40%)
Apr 08, 2021 6.560 6.560 6.560 6.560 200 -0.03(-0.41%)
Apr 06, 2021 6.587 6.587 6.587 0 +0.04(+0.57%)
Apr 05, 2021 6.610 6.610 6.550 6.550 1,200 -0.09(-1.40%)
Apr 01, 2021 6.438 6.651 6.438 6.643 59,000 +0.35(+5.57%)
Mar 31, 2021 6.293 6.293 6.293 6.293 100 +0.02(+0.36%)
Mar 30, 2021 6.270 6.270 6.270 6.270 2,188 -0.23(-3.54%)
Mar 29, 2021 6.500 6.500 6.500 5,000 +0.00(+0.00%)
Mar 26, 2021 6.524 6.524 6.500 6.500 7,100 +0.27(+4.26%)
Mar 23, 2021 6.235 6.235 6.235 0 -0.09(-1.39%)
Mar 22, 2021 6.322 6.322 6.322 6.322 300 -0.09(-1.37%)
Mar 19, 2021 6.354 6.441 6.000 6.410 40,700 -0.03(-0.43%)
Mar 18, 2021 6.438 6.438 6.438 25 +0.00(+0.00%)
Mar 17, 2021 6.403 6.445 6.396 6.438 1,550 -0.13(-2.04%)
Mar 16, 2021 6.572 6.572 6.572 6.572 1,000 +0.07(+1.11%)
Mar 15, 2021 6.499 6.519 6.499 6.500 12,000 -0.12(-1.81%)
Mar 11, 2021 6.620 6.620 6.620 0 +0.05(+0.80%)
Mar 10, 2021 6.700 6.702 6.567 6.567 2,025 -0.11(-1.62%)
Mar 09, 2021 6.520 6.676 6.520 6.676 4,950 +0.15(+2.37%)
Mar 08, 2021 6.515 6.538 6.441 6.521 12,100 +0.39(+6.36%)
Mar 04, 2021 6.131 6.131 6.131 0 -0.22(-3.42%)
Mar 03, 2021 6.400 6.400 6.340 6.348 3,902 -0.09(-1.43%)
Mar 02, 2021 6.440 6.440 6.440 6.440 1,000 -0.10(-1.53%)
Mar 01, 2021 6.556 6.556 6.498 6.540 2,752 +0.24(+3.88%)
Feb 26, 2021 6.226 6.295 6.120 6.295 18,800 -0.11(-1.72%)
Feb 25, 2021 6.545 6.570 6.390 6.406 23,449 -0.05(-0.84%)
Feb 24, 2021 6.450 6.544 6.450 6.460 24,410 -0.01(-0.22%)
Feb 23, 2021 6.474 6.528 6.450 6.474 29,385 +0.07(+1.16%)
Feb 22, 2021 6.331 6.400 6.000 6.400 7,404 +0.64(+11.11%)
Feb 19, 2021 5.760 5.760 5.760 1 +0.00(+0.00%)
Feb 18, 2021 5.740 5.760 5.715 5.760 1,331 +0.01(+0.18%)
Feb 17, 2021 5.750 5.750 5.750 5.750 101 +0.02(+0.35%)
Feb 16, 2021 5.730 5.730 5.730 5.730 100 +0.12(+2.14%)
Feb 12, 2021 5.630 5.630 5.610 5.610 300 -0.07(-1.20%)
Feb 11, 2021 5.659 5.680 5.611 5.678 11,450 -0.00(-0.03%)
Feb 10, 2021 5.789 5.810 5.680 5.680 2,148 -0.09(-1.54%)
Feb 09, 2021 5.850 5.860 5.765 5.769 12,409 -0.10(-1.73%)
Feb 08, 2021 5.881 5.900 5.870 5.870 28,626 +0.06(+1.08%)
Feb 05, 2021 5.807 5.807 5.807 5.807 12,500 +0.17(+2.97%)
Feb 04, 2021 5.650 5.680 5.600 5.640 120,900 -0.12(-2.01%)
Feb 03, 2021 5.835 5.840 5.749 5.756 117,987 +0.08(+1.33%)
Feb 02, 2021 5.550 5.758 5.550 5.680 62,401 +0.29(+5.29%)
Feb 01, 2021 5.391 5.394 5.391 5.394 2,032 +0.04(+0.83%)
Jan 29, 2021 5.550 5.550 5.300 5.350 2,900 -0.22(-3.95%)
Jan 28, 2021 5.570 5.570 5.570 5.570 7,600 +0.03(+0.54%)
Jan 27, 2021 5.700 5.700 5.540 5.540 86,850 -0.12(-2.07%)
Jan 26, 2021 5.610 5.657 5.580 5.657 3,200 +0.13(+2.30%)
Jan 25, 2021 5.510 5.530 5.500 5.530 50,300 +0.08(+1.42%)
Jan 22, 2021 5.480 5.500 5.450 5.453 28,300 -0.08(-1.40%)
Jan 21, 2021 5.530 5.560 5.530 5.530 125,100 +0.03(+0.55%)
Jan 20, 2021 5.450 5.577 5.450 5.500 87,915 +0.13(+2.42%)
Jan 19, 2021 5.378 5.378 5.370 5.370 20,000 +0.08(+1.52%)
Jan 15, 2021 5.350 5.350 5.290 5.290 4,000 -0.11(-2.04%)
Jan 14, 2021 5.334 5.400 5.334 5.400 3,400 +0.16(+3.01%)
Jan 13, 2021 5.242 5.242 5.242 5.242 500 -0.08(-1.46%)
Jan 12, 2021 5.247 5.320 5.231 5.320 5,779 +0.01(+0.26%)
Jan 11, 2021 5.350 5.350 5.306 5.306 3,100 -0.03(-0.63%)
Jan 08, 2021 5.450 5.450 5.340 5.340 2,100 -0.06(-1.11%)
Jan 07, 2021 5.400 5.400 5.400 5.400 1,000 +0.06(+1.12%)
Jan 06, 2021 5.207 5.400 5.200 5.340 64,400 +0.11(+2.03%)
Jan 05, 2021 5.191 5.242 5.191 5.234 8,000 +0.07(+1.42%)
Jan 04, 2021 5.161 5.161 5.161 30 +0.00(+0.00%)
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%)
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%)
Aug 04, 2020 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 31, 2020 3.500 3.500 3.500 0 -0.07(-1.96%)
Jul 30, 2020 3.531 3.591 3.531 3.570 21,915 +0.04(+1.21%)
Jul 29, 2020 3.527 3.527 3.527 3.527 3,044 +0.29(+9.00%)
Jul 24, 2020 3.236 3.236 3.236 0 -0.15(-4.34%)
Jul 23, 2020 3.390 3.390 3.383 3.383 2,015 +0.13(+4.09%)
Jul 22, 2020 3.400 3.400 3.250 3.250 158,746 -0.10(-2.99%)
Jul 21, 2020 3.350 3.350 3.350 3.350 100 -0.03(-0.89%)
Jul 20, 2020 3.370 3.380 3.370 3.380 9,300 +0.06(+1.95%)
Jul 17, 2020 3.315 3.315 3.315 2 +0.00(+0.00%)
Jul 16, 2020 3.295 3.315 3.293 3.315 7,792 +0.17(+5.24%)
Jul 14, 2020 3.150 3.150 3.150 0 -0.09(-2.78%)
Jul 13, 2020 3.174 3.244 3.174 3.240 113,942 +0.09(+2.86%)
Jul 10, 2020 3.150 3.160 3.140 3.150 29,200 +0.00(+0.00%)
Jul 09, 2020 3.161 3.161 3.130 3.150 89,900 +0.01(+0.32%)
Jul 08, 2020 3.140 3.155 3.130 3.140 786,100 +0.08(+2.78%)
Jul 07, 2020 3.055 3.055 3.055 3.055 150 +0.31(+11.09%)
Jul 01, 2020 2.750 2.750 2.750 0 -0.11(-3.85%)
Jun 30, 2020 2.860 2.860 2.860 2.860 500 +0.04(+1.31%)
Jun 29, 2020 2.820 2.830 2.820 2.823 16,980 -0.09(-3.25%)
Jun 26, 2020 2.900 2.918 2.892 2.918 18,100 -0.03(-1.09%)
Jun 25, 2020 2.950 2.950 2.935 2.950 21,700 +0.00(+0.00%)
Jun 24, 2020 2.900 2.959 2.900 2.950 64,500 -0.14(-4.38%)
Jun 23, 2020 3.085 3.085 3.085 3.085 17,875 +0.08(+2.59%)
Jun 19, 2020 3.007 3.007 3.007 0 -0.13(-4.27%)
Jun 17, 2020 3.142 3.142 3.142 0 +0.00(+0.00%)
Jun 16, 2020 3.150 3.158 3.100 3.142 34,242 -0.00(-0.06%)
Jun 11, 2020 3.143 3.143 3.143 0 -0.24(-7.00%)
Jun 09, 2020 3.380 3.380 3.380 0 -0.21(-5.93%)
Jun 08, 2020 3.600 3.600 3.593 3.593 3,200 -0.05(-1.26%)
Jun 05, 2020 3.618 3.639 3.618 3.639 2,200 +0.22(+6.40%)
Jun 04, 2020 3.420 3.420 3.420 3.420 29,000 +0.03(+0.98%)
Jun 03, 2020 3.457 3.457 3.387 3.387 11,500 +0.03(+0.97%)
Jun 02, 2020 3.379 3.379 3.354 3.354 12,400 -0.05(-1.35%)
Jun 01, 2020 3.400 3.400 3.400 3.400 8,665 -0.04(-1.28%)
May 29, 2020 3.450 3.450 3.441 3.444 25,600 +0.15(+4.68%)
May 28, 2020 3.350 3.350 3.290 3.290 2,256 +0.03(+0.87%)
May 27, 2020 3.261 3.261 3.261 3.261 2,525 +0.01(+0.38%)
May 26, 2020 3.150 3.249 3.150 3.249 79,810 +0.36(+12.34%)
May 20, 2020 2.892 2.892 2.892 0 +0.20(+7.26%)
May 19, 2020 2.688 2.730 2.688 2.697 46,400 +0.05(+1.76%)
May 18, 2020 2.500 3.800 2.500 2.650 565 -0.01(-0.33%)
May 15, 2020 2.733 2.733 2.650 2.659 33,700 +0.26(+10.78%)
May 13, 2020 2.400 2.400 2.400 0 -0.14(-5.63%)
May 12, 2020 2.630 2.630 2.543 2.543 277,450 -0.07(-2.59%)
May 11, 2020 2.532 2.611 2.531 2.611 120,400 -0.02(-0.62%)
May 08, 2020 2.642 2.642 2.627 2.627 3,000 -0.00(-0.12%)
May 07, 2020 2.635 2.635 2.630 2.630 1,800 -0.20(-7.05%)
May 05, 2020 2.830 2.830 2.830 0 +0.01(+0.37%)
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.