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

Ecn Capital Corp (OP: ECNCF )

1.310 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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, 2023 2.170 2.194 2.170 2.194 236,249 +0.04(+2.05%)
Jan 30, 2023 2.150 2.190 2.140 2.150 150,930 -0.04(-1.83%)
Jan 27, 2023 2.210 2.210 2.187 2.190 6,600 +0.01(+0.46%)
Jan 26, 2023 2.180 2.180 2.130 2.180 155,860 +0.03(+1.40%)
Jan 25, 2023 2.140 2.190 2.140 2.150 71,100 +0.01(+0.47%)
Jan 24, 2023 2.150 2.160 2.130 2.140 34,397 -0.06(-2.80%)
Jan 23, 2023 2.250 2.260 2.185 2.202 850 +0.05(+2.40%)
Jan 20, 2023 2.100 2.150 2.090 2.150 88,000 +0.05(+2.38%)
Jan 19, 2023 2.090 2.100 2.040 2.100 464,240 +0.00(+0.00%)
Jan 18, 2023 2.100 2.100 2.090 2.100 224,400 +0.00(+0.00%)
Jan 17, 2023 2.060 2.105 2.060 2.100 238,990 +0.05(+2.58%)
Jan 13, 2023 2.095 2.095 2.040 2.047 258,239 -0.05(-2.52%)
Jan 12, 2023 2.040 2.110 2.040 2.100 78,950 +0.01(+0.48%)
Jan 11, 2023 2.080 2.100 2.055 2.090 258,465 +0.02(+0.97%)
Jan 10, 2023 2.040 2.092 2.040 2.070 46,700 +0.05(+2.48%)
Jan 09, 2023 2.010 2.030 2.000 2.020 320,580 -0.01(-0.49%)
Jan 06, 2023 2.080 2.080 1.911 2.030 829,796 +0.06(+3.05%)
Jan 05, 2023 2.020 2.020 1.925 1.970 820,295 -0.10(-4.83%)
Jan 04, 2023 2.110 2.116 2.025 2.070 755,650 -0.04(-1.90%)
Jan 03, 2023 2.040 2.111 1.997 2.110 85,946 +0.03(+1.51%)
Dec 30, 2022 2.066 2.090 2.050 2.079 170,400 +0.02(+0.91%)
Dec 29, 2022 2.080 2.090 2.046 2.060 115,104 +0.03(+1.48%)
Dec 28, 2022 2.000 2.040 2.000 2.030 40,000 +0.04(+2.01%)
Dec 23, 2022 1.990 0 +0.02(+1.02%)
Dec 22, 2022 1.970 1.980 1.970 1.970 21,000 -0.01(-0.51%)
Dec 21, 2022 1.980 1.980 1.980 1.980 10,000 +0.03(+1.54%)
Dec 20, 2022 1.930 2.000 1.930 1.950 63,552 -0.01(-0.51%)
Dec 19, 2022 1.940 1.960 1.940 1.960 6,000 -0.04(-2.05%)
Dec 16, 2022 1.970 2.001 1.970 2.001 26,600 -0.02(-0.94%)
Dec 15, 2022 2.000 2.020 1.950 2.020 144,800 -0.15(-6.91%)
Dec 14, 2022 2.110 2.170 2.110 2.170 56,105 -0.06(-2.69%)
Dec 13, 2022 2.250 2.250 2.230 2.230 67,389 +0.11(+5.19%)
Dec 09, 2022 2.120 0 +0.03(+1.44%)
Dec 07, 2022 2.090 0 +0.03(+1.46%)
Dec 06, 2022 2.100 2.115 2.060 2.060 84,285 -0.13(-5.94%)
Dec 05, 2022 2.190 2.200 2.190 2.190 3,045 -0.05(-2.38%)
Dec 02, 2022 2.250 2.250 2.243 2.243 73,500 -0.06(-2.46%)
Dec 01, 2022 2.295 2.300 2.295 2.300 6,300 -0.01(-0.43%)
Nov 30, 2022 2.220 2.310 2.220 2.310 70,500 +0.06(+2.67%)
Nov 29, 2022 2.300 2.300 2.250 2.250 84,150 -0.10(-4.46%)
Nov 28, 2022 2.365 2.400 2.355 2.355 10,701 -0.02(-1.05%)
Nov 25, 2022 2.380 2.380 2.380 2.380 120 -0.01(-0.56%)
Nov 23, 2022 2.320 2.393 2.320 2.393 22,000 +0.08(+3.35%)
Nov 22, 2022 2.270 2.360 2.255 2.316 303,200 +0.02(+0.69%)
Nov 21, 2022 2.300 2.300 2.300 2.300 1,000 -0.04(-1.68%)
Nov 18, 2022 2.370 2.370 2.315 2.339 18,950 -0.02(-1.02%)
Nov 17, 2022 2.364 2.364 2.364 2.364 2,274 -0.06(-2.33%)
Nov 16, 2022 2.420 2.420 2.400 2.420 51,511 -0.03(-1.22%)
Nov 15, 2022 2.481 2.490 2.450 2.450 52,800 +0.00(+0.19%)
Nov 14, 2022 2.380 2.450 2.380 2.445 89,500 -0.05(-2.18%)
Nov 11, 2022 2.400 2.500 2.400 2.500 204,900 +0.12(+5.04%)
Nov 10, 2022 2.200 2.418 2.190 2.380 851,497 -0.17(-6.48%)
Nov 09, 2022 2.650 2.650 2.545 2.545 126,540 -0.06(-2.49%)
Nov 08, 2022 2.650 2.650 2.610 2.610 42,400 -0.09(-3.33%)
Nov 07, 2022 2.700 2.700 2.700 2.700 35,000 +0.04(+1.50%)
Nov 04, 2022 2.640 2.660 2.630 2.660 69,900 +0.02(+0.76%)
Nov 03, 2022 2.616 2.640 2.616 2.640 76,057 -0.14(-5.04%)
Nov 02, 2022 2.900 2.910 2.780 2.780 260,662 -0.23(-7.64%)
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.