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

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
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 (%)
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.