Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (OP: ECNCF )

1.360 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, May 22, 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 (%)
Jan 31, 2020 4.130 4.200 4.121 4.200 37,500 +0.05(+1.31%)
Jan 30, 2020 4.088 4.146 4.088 4.146 8,309 +0.07(+1.77%)
Jan 29, 2020 4.067 4.073 4.033 4.073 50,576 +0.14(+3.65%)
Jan 28, 2020 3.881 3.930 3.837 3.930 84,000 +0.04(+0.91%)
Jan 27, 2020 3.890 3.895 3.880 3.895 20,645 -0.04(-0.90%)
Jan 24, 2020 3.890 3.937 3.890 3.930 24,200 +0.07(+1.81%)
Jan 23, 2020 3.860 3.860 3.860 3.860 200 -0.00(-0.09%)
Jan 22, 2020 3.868 3.868 3.840 3.863 18,123 +0.05(+1.40%)
Jan 21, 2020 3.787 3.810 3.783 3.810 22,200 +0.02(+0.52%)
Jan 17, 2020 3.790 3.790 3.780 3.790 14,000 +0.03(+0.75%)
Jan 16, 2020 3.756 3.762 3.756 3.762 20,000 +0.00(+0.06%)
Jan 15, 2020 3.837 3.837 3.760 3.760 29,135 -0.05(-1.31%)
Jan 14, 2020 3.800 3.820 3.800 3.810 26,600 +0.01(+0.26%)
Jan 13, 2020 3.809 3.810 3.800 3.800 28,700 -0.01(-0.29%)
Jan 10, 2020 3.850 3.850 3.810 3.811 19,400 +0.03(+0.71%)
Jan 09, 2020 3.700 3.784 3.700 3.784 23,400 +0.04(+1.13%)
Jan 08, 2020 3.754 3.754 3.700 3.742 29,550 -0.01(-0.21%)
Jan 07, 2020 3.730 3.750 3.730 3.750 14,000 +0.06(+1.60%)
Jan 06, 2020 3.710 3.710 3.690 3.691 10,750 -0.02(-0.45%)
Jan 03, 2020 3.700 3.708 3.700 3.708 14,600 +0.09(+2.42%)
Jan 02, 2020 3.688 3.688 3.620 3.620 28,250 -0.08(-2.16%)
Dec 31, 2019 3.677 3.704 3.677 3.700 5,200 +0.02(+0.54%)
Dec 27, 2019 3.680 3.680 3.680 0 -0.07(-1.87%)
Dec 23, 2019 3.750 3.750 3.750 0 +0.13(+3.59%)
Dec 20, 2019 3.621 3.621 3.620 3.620 1,800 +0.03(+0.90%)
Dec 19, 2019 3.588 3.588 3.588 3.588 3,000 -0.10(-2.75%)
Dec 17, 2019 3.689 3.689 3.689 0 +0.02(+0.52%)
Dec 16, 2019 3.670 3.720 3.670 3.670 57,500 -0.00(-0.08%)
Dec 13, 2019 3.600 3.677 3.600 3.673 33,500 +0.08(+2.31%)
Dec 12, 2019 3.550 3.598 3.550 3.590 3,065 +0.05(+1.41%)
Dec 11, 2019 3.550 3.550 3.540 3.540 3,030 -0.08(-2.21%)
Dec 10, 2019 3.620 3.620 3.620 3.620 3,000 -0.03(-0.82%)
Dec 09, 2019 3.650 3.650 3.650 3.650 4,100 -0.01(-0.18%)
Dec 06, 2019 3.730 3.730 3.657 3.657 5,200 -0.01(-0.40%)
Dec 05, 2019 3.671 3.671 3.671 3.671 3,000 -0.05(-1.31%)
Dec 04, 2019 3.670 3.720 3.669 3.720 175,000 +0.16(+4.52%)
Dec 03, 2019 3.559 3.559 3.559 3.559 150 +0.10(+2.87%)
Dec 02, 2019 3.359 3.359 3.460 42,400 +0.10(+3.01%)
Nov 29, 2019 3.367 3.367 3.359 94,600 -0.01(-0.23%)
Nov 27, 2019 3.352 3.367 3.352 3.367 31,300 +0.03(+0.98%)
Nov 26, 2019 3.340 3.345 3.334 3.334 35,280 +0.04(+1.27%)
Nov 25, 2019 3.300 3.300 3.292 3.292 109,500 +0.03(+1.00%)
Nov 22, 2019 3.244 3.260 3.244 3.260 5,400 +0.02(+0.62%)
Nov 21, 2019 3.242 3.252 3.220 3.240 70,700 +0.02(+0.62%)
Nov 20, 2019 3.250 3.250 3.220 3.220 65,100 -0.04(-1.19%)
Nov 19, 2019 3.250 3.260 3.235 3.259 49,400 -0.05(-1.42%)
Nov 15, 2019 3.306 3.306 3.306 0 -0.06(-1.85%)
Nov 14, 2019 3.373 3.404 3.368 3.368 3,400 -0.01(-0.36%)
Nov 13, 2019 3.380 3.380 3.380 3.380 7,500 -0.04(-1.31%)
Nov 12, 2019 3.401 3.427 3.400 3.425 12,000 +0.01(+0.24%)
Nov 11, 2019 3.420 3.420 3.400 3.417 7,000 -0.01(-0.41%)
Nov 08, 2019 3.431 3.431 3.431 3.431 5,000 -0.07(-1.98%)
Nov 07, 2019 3.500 3.500 3.500 3.500 600 -0.07(-1.96%)
Nov 06, 2019 3.570 3.570 3.570 3.570 10,000 +0.04(+1.13%)
Nov 05, 2019 3.550 3.551 3.530 3.530 12,000 +0.03(+0.85%)
Nov 04, 2019 3.495 3.750 3.495 3.500 20,000 +0.02(+0.70%)
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.