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 (%)
Sep 26, 2017 3.140 3.140 3.140 0 -0.05(-1.68%)
Sep 25, 2017 3.194 3.194 3.194 3.194 2,500 -0.05(-1.58%)
Sep 22, 2017 3.245 3.245 3.245 3.245 10,000 +0.17(+5.69%)
Sep 20, 2017 3.070 3.070 3.070 0 -0.00(-0.10%)
Sep 18, 2017 3.074 3.074 3.074 0 -0.00(-0.02%)
Sep 15, 2017 3.074 3.074 3.074 3.074 5,000 -0.05(-1.55%)
Sep 14, 2017 3.123 3.123 3.122 3.122 2,500 +0.02(+0.68%)
Sep 11, 2017 3.101 3.101 3.101 0 -0.02(-0.65%)
Sep 06, 2017 3.121 3.121 3.121 0 +0.06(+1.93%)
Sep 05, 2017 3.062 3.062 3.062 3.062 300 +0.07(+2.42%)
Aug 31, 2017 2.990 2.990 2.990 0 -0.01(-0.33%)
Aug 25, 2017 3.000 3.000 3.000 0 -0.01(-0.39%)
Aug 24, 2017 3.020 3.020 3.012 3.012 13,800 -0.01(-0.35%)
Aug 23, 2017 3.022 3.022 3.022 3.022 900 -0.08(-2.55%)
Aug 16, 2017 3.102 3.102 3.102 0 +0.03(+0.83%)
Aug 14, 2017 3.076 3.076 3.076 0 -0.06(-1.95%)
Aug 10, 2017 3.137 3.137 3.137 0 +0.08(+2.62%)
Aug 08, 2017 3.057 3.057 3.057 0 -0.07(-2.33%)
Aug 04, 2017 3.130 3.130 3.130 0 -0.05(-1.56%)
Jul 31, 2017 3.179 3.179 3.179 36,000 +0.01(+0.30%)
Jul 28, 2017 3.170 3.170 3.170 3.170 700 -0.07(-2.11%)
Jul 26, 2017 3.238 3.238 3.238 0 +0.13(+4.13%)
Jul 19, 2017 3.110 3.110 3.110 0 +0.01(+0.17%)
Jul 17, 2017 3.105 3.105 3.105 0 -0.04(-1.27%)
Jul 12, 2017 3.144 3.144 3.144 0 +0.04(+1.36%)
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.