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

Ecn Capital Corp (OP: ECNCF )

1.350 -0.040 (-2.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 29, 2023 1.710 1.710 1.710 1.710 8,249 +0.00(+0.00%)
Sep 28, 2023 1.710 1.710 1.710 1.710 4,292 -0.05(-2.84%)
Sep 27, 2023 1.760 1.772 1.760 1.760 16,119 -0.00(-0.11%)
Sep 26, 2023 1.770 1.779 1.762 1.762 29,942 -0.05(-2.65%)
Sep 25, 2023 1.830 1.830 1.810 1.810 12,336 +0.04(+2.26%)
Sep 21, 2023 1.770 53,405 +0.01(+0.57%)
Sep 19, 2023 1.760 33,296 +0.03(+1.73%)
Sep 15, 2023 1.730 39,216 -0.03(-1.98%)
Sep 13, 2023 1.765 2,341 +0.02(+1.44%)
Sep 12, 2023 1.740 1.740 1.740 1.740 22,461 -0.03(-1.69%)
Sep 07, 2023 1.770 11,351 +0.00(+0.20%)
Sep 06, 2023 1.804 1.810 1.766 1.766 24,394 -0.11(-5.84%)
Sep 05, 2023 1.870 1.876 1.830 1.876 20,323 -0.05(-2.80%)
Sep 01, 2023 1.930 1.930 1.930 1.930 7,705 -0.04(-2.03%)
Aug 31, 2023 1.970 1.970 1.970 1.970 101 -0.02(-1.01%)
Aug 30, 2023 1.980 1.990 1.980 1.990 7,500 -0.02(-1.00%)
Aug 29, 2023 2.010 2.010 2.010 2.010 21,000 +0.03(+1.52%)
Aug 28, 2023 1.970 1.980 1.970 1.980 34,275 +0.01(+0.51%)
Aug 25, 2023 1.920 1.970 1.920 1.970 13,078 +0.08(+4.23%)
Aug 24, 2023 1.920 1.920 1.890 1.890 7,210 -0.05(-2.58%)
Aug 23, 2023 1.920 1.940 1.904 1.940 10,701 -0.02(-1.02%)
Aug 22, 2023 2.030 2.030 1.960 1.960 8,530 -0.09(-4.39%)
Aug 21, 2023 2.090 2.090 2.020 2.050 19,000 -0.04(-1.91%)
Aug 18, 2023 1.940 2.120 1.940 2.090 7,700 +0.08(+4.24%)
Aug 17, 2023 1.977 2.005 1.929 2.005 167,000 +0.10(+5.53%)
Aug 16, 2023 1.950 1.950 1.862 1.900 483,445 +0.00(+0.17%)
Aug 15, 2023 1.939 1.975 1.897 1.897 106,504 -0.14(-6.81%)
Aug 14, 2023 2.050 2.050 2.035 2.035 6,800 +0.04(+1.77%)
Aug 11, 2023 2.010 2.020 1.980 2.000 155,900 -0.01(-0.50%)
Aug 10, 2023 2.070 2.070 1.980 2.010 153,408 -0.02(-0.99%)
Aug 09, 2023 2.020 2.030 1.899 2.030 1,507,145 -0.07(-3.10%)
Aug 08, 2023 2.030 2.120 2.030 2.095 12,700 +0.07(+3.20%)
Aug 07, 2023 2.030 2.030 2.030 2.030 5,000 -0.01(-0.59%)
Aug 04, 2023 2.000 2.042 2.000 2.042 33,808 +0.06(+3.13%)
Aug 03, 2023 1.930 1.990 1.930 1.980 31,586 +0.03(+1.67%)
Aug 02, 2023 1.900 1.950 1.870 1.948 184,972 +0.02(+1.17%)
Aug 01, 2023 1.904 1.925 1.904 1.925 780 -0.05(-2.35%)
Jul 31, 2023 1.971 1.971 1.971 1.971 140 -0.03(-1.43%)
Jul 26, 2023 2.000 71 -0.05(-2.25%)
Jul 25, 2023 2.046 2.046 2.046 2.046 246 +0.02(+0.79%)
Jul 24, 2023 2.030 2.030 2.030 2.030 3,905 +0.08(+3.89%)
Jul 21, 2023 1.950 1.954 1.950 1.954 35,100 +0.00(+0.15%)
Jul 20, 2023 2.015 2.015 1.951 1.951 9,967 -0.03(-1.40%)
Jul 17, 2023 1.979 0 -0.03(-1.56%)
Jul 14, 2023 2.033 2.033 2.010 2.010 1,500 -0.05(-2.43%)
Jul 11, 2023 2.060 0 +0.01(+0.49%)
Jul 10, 2023 1.990 2.070 1.990 2.050 42,645 +0.05(+2.64%)
Jul 07, 2023 1.997 1.997 1.997 1.997 102 +0.02(+0.87%)
Jul 06, 2023 1.981 1.981 1.980 1.980 1,570 -0.18(-8.33%)
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.