Skip to main content

Ecn Capital Corp (OP: ECNCF )

1.250 -0.070 (-5.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.035 2.050 2.030 2.030 34,318 -0.02(-1.00%)
Jun 29, 2023 1.900 2.050 1.900 2.050 310 +0.03(+1.49%)
Jun 28, 2023 2.020 2.020 2.020 2.020 500 +0.02(+0.95%)
Jun 27, 2023 2.001 2.001 2.001 2.001 8,619 -0.01(-0.61%)
Jun 26, 2023 2.013 2.013 2.013 2.013 1,880 -0.04(-1.80%)
Jun 23, 2023 2.135 2.135 2.047 2.050 5,707 -0.16(-7.24%)
Jun 21, 2023 2.210 0 -0.18(-7.53%)
Jun 14, 2023 2.390 16 +0.01(+0.42%)
Jun 12, 2023 2.380 120 -0.02(-0.83%)
Jun 08, 2023 2.400 4 +0.02(+0.93%)
Jun 07, 2023 2.371 2.380 2.350 2.378 34,842 +0.08(+3.39%)
Jun 06, 2023 2.330 2.330 2.300 2.300 80,200 +0.00(+0.00%)
Jun 05, 2023 2.300 2.300 2.300 2.300 100 +0.07(+3.09%)
Jun 02, 2023 2.180 2.240 2.170 2.231 61,161 +0.04(+1.87%)
Jun 01, 2023 2.148 2.190 2.140 2.190 71,954 +0.04(+1.74%)
May 31, 2023 2.152 2.152 2.100 2.152 14,150 +0.02(+1.06%)
May 30, 2023 2.120 2.130 2.115 2.130 39,012 -0.08(-3.52%)
May 26, 2023 2.190 2.208 2.190 2.208 2,300 +0.07(+3.16%)
May 25, 2023 2.186 2.186 2.140 2.140 365,690 +0.04(+1.90%)
May 24, 2023 2.127 2.127 2.070 2.100 10,285 -0.09(-3.93%)
May 23, 2023 2.180 2.186 2.150 2.186 3,897 +0.08(+3.60%)
May 22, 2023 2.110 2.110 2.110 2.110 233 -0.03(-1.40%)
May 18, 2023 2.140 25 +0.14(+7.00%)
May 16, 2023 2.000 35 -0.39(-16.32%)
May 15, 2023 2.390 2.390 2.390 2.390 762 +0.09(+3.91%)
May 12, 2023 2.350 2.350 2.300 2.300 600 -0.03(-1.29%)
May 11, 2023 2.330 2.330 2.330 2.330 28,376 -0.03(-1.27%)
May 10, 2023 2.360 2.360 2.360 2.360 5,109 +0.07(+3.06%)
May 09, 2023 2.290 2.290 2.290 2.290 13,800 -0.13(-5.23%)
May 08, 2023 2.380 2.416 2.380 2.416 1,254 +0.05(+1.95%)
May 05, 2023 2.320 2.370 2.320 2.370 21,944 +0.11(+4.75%)
May 04, 2023 2.230 2.263 2.220 2.263 46,600 -0.14(-5.67%)
May 03, 2023 2.377 2.398 2.377 2.398 3,667 -0.10(-4.06%)
May 02, 2023 2.500 2.500 2.500 2.500 254 +0.19(+8.23%)
Apr 28, 2023 2.310 53 +0.04(+1.54%)
Apr 25, 2023 2.275 0 -0.06(-2.36%)
Apr 24, 2023 2.330 2.330 2.330 2.330 240 -0.02(-0.85%)
Apr 21, 2023 2.486 2.509 2.350 2.350 20,711 -0.13(-5.43%)
Apr 20, 2023 2.494 2.494 2.485 2.485 550 +0.09(+3.97%)
Apr 19, 2023 2.240 2.390 2.240 2.390 201 -0.04(-1.65%)
Apr 18, 2023 2.430 2.430 2.430 2.430 11,375 +0.15(+6.58%)
Apr 17, 2023 2.280 2.280 2.280 2.280 1,005 -0.02(-0.87%)
Apr 14, 2023 2.260 2.300 2.260 2.300 30,198 +0.11(+5.02%)
Apr 12, 2023 2.190 25 +0.03(+1.39%)
Apr 11, 2023 2.080 2.160 2.080 2.160 27,164 +0.06(+2.61%)
Apr 10, 2023 2.132 2.132 2.101 2.105 6,574 +0.04(+1.69%)
Apr 06, 2023 2.079 2.079 2.070 2.070 1,200 -0.03(-1.43%)
Apr 05, 2023 2.070 2.100 2.070 2.100 3,275 +0.00(+0.00%)
Apr 04, 2023 2.150 2.150 2.100 2.100 8,000 +0.00(+0.00%)
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.