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 (%)
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.