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

Ecn Capital Corp (OP: ECNCF )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 29, 2020 2.820 2.820 2.820 0 +0.16(+5.93%)
Apr 28, 2020 2.653 2.697 2.650 2.662 27,995 +0.04(+1.67%)
Apr 27, 2020 2.570 2.640 2.560 2.618 39,037 +0.15(+5.99%)
Apr 24, 2020 2.470 2.470 2.470 2.470 3,000 -0.16(-6.08%)
Apr 23, 2020 2.630 2.630 2.630 2.630 231 +0.09(+3.72%)
Apr 22, 2020 2.530 2.540 2.530 2.536 9,793 +0.14(+5.65%)
Apr 21, 2020 2.400 2.400 2.400 2.400 1,000 -0.20(-7.80%)
Apr 20, 2020 2.562 2.603 2.562 2.603 6,951 +0.03(+0.97%)
Apr 17, 2020 2.493 2.578 2.486 2.578 18,900 +0.16(+6.58%)
Apr 16, 2020 2.390 2.419 2.390 2.419 6,275 -0.04(-1.67%)
Apr 15, 2020 2.523 2.530 2.460 2.460 51,418 -0.12(-4.65%)
Apr 14, 2020 2.721 2.730 2.580 2.580 12,825 -0.07(-2.56%)
Apr 13, 2020 2.650 2.680 2.570 2.648 7,292 +0.08(+3.03%)
Apr 09, 2020 2.644 2.672 2.550 2.570 14,700 -0.21(-7.41%)
Apr 08, 2020 2.704 2.803 2.640 2.776 59,385 +0.18(+6.76%)
Apr 07, 2020 2.680 2.691 2.530 2.600 61,563 +0.24(+10.07%)
Apr 06, 2020 2.431 2.431 2.349 2.362 22,390 -0.12(-4.78%)
Apr 02, 2020 2.481 2.481 2.481 0 -0.17(-6.42%)
Mar 31, 2020 2.651 2.651 2.651 0 +0.15(+6.03%)
Mar 30, 2020 2.440 2.500 2.440 2.500 11,935 -0.12(-4.45%)
Mar 27, 2020 2.620 2.620 2.570 2.616 11,700 -0.04(-1.63%)
Mar 26, 2020 2.691 2.730 2.620 2.660 45,880 +0.25(+10.44%)
Mar 25, 2020 2.345 2.444 2.345 2.409 97,685 +0.13(+5.60%)
Mar 24, 2020 2.244 2.281 2.200 2.281 150,250 +0.12(+5.65%)
Mar 23, 2020 2.038 2.160 1.912 2.159 259,775 -0.23(-9.52%)
Mar 20, 2020 2.435 2.441 2.300 2.386 589,000 +0.09(+3.74%)
Mar 19, 2020 1.930 2.389 1.922 2.300 30,775 +0.27(+13.07%)
Mar 18, 2020 2.214 2.214 1.827 2.034 17,557 -0.50(-19.60%)
Mar 17, 2020 2.530 2.530 2.530 2.530 3,000 -0.19(-6.99%)
Mar 16, 2020 2.544 2.750 2.544 2.720 257,470 -0.09(-3.21%)
Mar 13, 2020 2.792 2.810 2.620 2.810 21,600 +0.12(+4.32%)
Mar 12, 2020 2.850 3.015 2.694 2.694 82,945 -0.48(-15.02%)
Mar 11, 2020 3.266 3.266 3.170 3.170 16,425 -0.19(-5.65%)
Mar 10, 2020 3.480 3.500 3.350 3.360 22,581 -0.04(-1.18%)
Mar 09, 2020 3.537 3.537 3.180 3.400 23,901 -0.41(-10.81%)
Mar 06, 2020 3.867 3.880 3.768 3.812 28,900 -0.27(-6.50%)
Mar 05, 2020 4.080 4.080 4.020 4.077 11,100 -0.03(-0.80%)
Mar 04, 2020 4.100 4.110 4.070 4.110 2,375 -0.11(-2.53%)
Mar 02, 2020 4.217 4.217 4.217 0 +0.18(+4.51%)
Feb 28, 2020 4.002 4.100 3.986 4.035 56,400 -0.14(-3.36%)
Feb 27, 2020 4.040 4.175 4.040 4.175 5,200 -0.04(-0.96%)
Feb 26, 2020 4.212 4.215 4.212 4.215 2,300 -0.10(-2.42%)
Feb 25, 2020 4.310 4.320 4.310 4.320 1,500 +0.00(+0.00%)
Feb 24, 2020 4.350 4.350 4.310 4.320 25,800 -0.19(-4.21%)
Feb 21, 2020 4.510 4.510 4.510 4.510 200 -0.05(-1.10%)
Feb 20, 2020 4.530 4.560 4.530 4.560 3,500 +0.01(+0.22%)
Feb 19, 2020 4.520 4.550 4.520 4.550 10,300 +0.05(+1.11%)
Feb 18, 2020 4.493 4.500 4.493 4.500 7,300 -0.01(-0.22%)
Feb 12, 2020 4.510 4.510 4.510 0 -0.10(-2.17%)
Feb 11, 2020 4.620 4.630 4.610 4.610 19,434 +0.05(+1.10%)
Feb 10, 2020 4.590 4.590 4.550 4.560 11,754 -0.05(-1.08%)
Feb 07, 2020 4.570 4.610 4.570 4.610 8,300 -0.00(-0.04%)
Feb 06, 2020 4.630 4.630 4.591 4.612 10,680 +0.04(+0.91%)
Feb 05, 2020 4.550 4.610 4.542 4.570 52,886 +0.04(+0.88%)
Feb 04, 2020 4.563 4.591 4.502 4.530 14,438 +0.14(+3.22%)
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.