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

Ecn Capital Corp (OP: ECNCF )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Apr 28, 2017 2.675 2.675 2.673 2.673 4,000 +0.08(+2.91%)
Apr 27, 2017 2.639 2.650 2.594 2.597 7,720 -0.04(-1.67%)
Apr 26, 2017 2.728 2.728 2.641 2.641 13,000 -0.07(-2.68%)
Apr 24, 2017 2.714 2.714 2.714 0 -0.02(-0.78%)
Apr 21, 2017 2.734 2.735 2.733 2.735 89,750 -0.01(-0.28%)
Apr 20, 2017 2.744 2.744 2.743 2.743 10,324 -0.10(-3.58%)
Apr 17, 2017 2.844 2.844 2.844 0 +0.01(+0.51%)
Apr 13, 2017 2.830 2.830 2.830 2.830 3,675 -0.00(-0.14%)
Apr 12, 2017 2.834 2.834 2.834 2.834 1,100 +0.09(+3.27%)
Apr 11, 2017 2.744 2.744 2.744 2.744 1,000 -0.04(-1.43%)
Apr 07, 2017 2.784 2.784 2.784 0 +0.07(+2.61%)
Apr 04, 2017 2.713 2.713 2.713 0 +0.03(+1.10%)
Apr 03, 2017 2.695 2.695 2.684 2.684 8,790 -0.01(-0.49%)
Mar 31, 2017 2.687 2.707 2.687 2.697 5,200 +0.02(+0.67%)
Mar 30, 2017 2.667 2.679 2.653 2.679 16,050 +0.03(+1.06%)
Mar 29, 2017 2.649 2.654 2.647 2.651 2,802 +0.06(+2.36%)
Mar 24, 2017 2.590 2.590 2.590 0 +0.03(+1.09%)
Mar 23, 2017 2.562 2.562 2.562 2.562 800 +0.00(+0.09%)
Mar 22, 2017 2.533 2.560 2.533 2.560 41,000 -0.08(-2.95%)
Mar 21, 2017 2.642 2.642 2.638 2.638 1,000 +0.02(+0.90%)
Mar 17, 2017 2.614 2.614 2.614 0 +0.03(+1.00%)
Mar 13, 2017 2.588 2.588 2.588 0 -0.01(-0.29%)
Mar 10, 2017 2.596 2.596 2.596 2.596 2,000 +0.01(+0.49%)
Mar 09, 2017 2.583 2.583 2.583 2.583 460 +0.01(+0.32%)
Mar 08, 2017 2.586 2.586 2.575 2.575 900 -0.12(-4.46%)
Mar 07, 2017 2.692 2.695 2.692 2.695 6,800 -0.04(-1.36%)
Mar 06, 2017 2.714 2.742 2.714 2.732 227,445 +0.01(+0.53%)
Mar 03, 2017 2.708 2.718 2.695 2.718 15,000 +0.02(+0.78%)
Mar 02, 2017 2.758 2.758 2.697 2.697 19,500 -0.02(-0.66%)
Mar 01, 2017 2.623 2.720 2.623 2.715 66,550 +0.07(+2.84%)
Feb 28, 2017 2.640 2.640 2.640 2.640 1,000 -0.06(-2.26%)
Feb 27, 2017 2.701 2.701 2.701 2.701 55,000 -0.03(-1.15%)
Feb 23, 2017 2.732 2.732 2.732 0 -0.04(-1.35%)
Feb 22, 2017 2.770 2.770 2.770 2.770 4,000 +0.02(+0.79%)
Feb 21, 2017 2.749 2.749 2.748 2.748 21,000 +0.34(+13.92%)
Feb 17, 2017 2.412 2.412 2.412 0 +0.01(+0.38%)
Feb 16, 2017 2.403 2.403 2.403 2.403 6,700 +0.01(+0.60%)
Feb 13, 2017 2.389 2.389 2.389 0 +0.01(+0.29%)
Feb 10, 2017 2.382 2.382 2.382 2.382 7,500 +0.02(+0.92%)
Feb 09, 2017 2.364 2.364 2.360 2.360 500 +0.05(+2.18%)
Feb 07, 2017 2.310 2.310 2.310 0 -0.05(-2.12%)
Feb 03, 2017 2.360 2.360 2.360 0 +0.03(+1.47%)
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.