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 (%)
Oct 29, 2018 2.680 2.680 2.680 2.680 300 +0.06(+2.36%)
Oct 26, 2018 2.618 2.618 2.618 2.618 6,400 -0.02(-0.82%)
Oct 18, 2018 2.640 2.640 2.640 0 +0.01(+0.44%)
Oct 15, 2018 2.628 2.628 2.628 0 +0.00(+0.08%)
Oct 12, 2018 2.627 2.627 2.626 2.626 5,600 -0.01(-0.48%)
Oct 11, 2018 2.639 2.639 2.639 2.639 100 +0.00(+0.00%)
Oct 10, 2018 2.639 2.639 2.639 2.639 100 -0.22(-7.72%)
Oct 04, 2018 2.860 2.860 2.860 0 -0.12(-4.03%)
Oct 01, 2018 2.980 2.980 2.980 0 +0.04(+1.26%)
Sep 28, 2018 2.956 2.956 2.943 2.943 50,200 -0.04(-1.42%)
Sep 25, 2018 2.985 2.985 2.985 0 -0.00(-0.07%)
Sep 21, 2018 2.988 2.988 2.988 0 +0.00(+0.00%)
Sep 20, 2018 2.988 2.988 2.988 7 +0.00(+0.00%)
Sep 19, 2018 2.988 2.988 2.988 2.988 200 +0.07(+2.33%)
Sep 13, 2018 2.920 2.920 2.920 0 +0.05(+1.57%)
Sep 11, 2018 2.874 2.874 2.874 0 +0.06(+2.30%)
Sep 10, 2018 2.810 2.810 2.810 2.810 500 +0.03(+1.18%)
Sep 07, 2018 2.777 2.777 2.777 2.777 5,500 +0.01(+0.25%)
Sep 06, 2018 2.770 2.770 2.770 50 +0.00(+0.00%)
Sep 05, 2018 2.770 2.770 2.770 2.770 6,000 -0.04(-1.42%)
Sep 04, 2018 2.810 2.810 2.810 2.810 6,000 -0.02(-0.71%)
Aug 31, 2018 2.830 2.830 2.830 0 -0.14(-4.57%)
Aug 29, 2018 2.965 2.965 2.965 0 -0.06(-1.82%)
Aug 28, 2018 3.020 3.020 3.020 1,950 +0.00(+0.00%)
Aug 24, 2018 3.020 3.020 3.020 0 +0.05(+1.63%)
Aug 23, 2018 2.939 2.972 2.939 2.972 22,009 +0.01(+0.19%)
Aug 22, 2018 2.966 2.966 2.966 2.966 11,015 +0.00(+0.02%)
Aug 21, 2018 2.961 2.966 2.961 2.966 1,700 +0.12(+4.06%)
Aug 20, 2018 2.850 2.850 2.850 2.850 250 +0.01(+0.51%)
Aug 17, 2018 2.826 2.835 2.826 2.835 1,300 +0.02(+0.55%)
Aug 16, 2018 2.825 2.825 2.820 2.820 1,200 +0.16(+6.06%)
Aug 14, 2018 2.659 2.659 2.659 0 -0.05(-1.78%)
Aug 13, 2018 2.700 2.707 2.700 2.707 293,800 +0.03(+0.97%)
Aug 10, 2018 2.697 2.750 2.670 2.681 159,200 -0.05(-1.76%)
Aug 09, 2018 2.710 2.729 2.710 2.729 15,100 -0.03(-1.12%)
Aug 08, 2018 2.739 2.760 2.739 2.760 62,000 +0.01(+0.19%)
Aug 07, 2018 2.750 2.755 2.750 2.755 116,677 -0.02(-0.55%)
Aug 03, 2018 2.770 2.770 2.770 0 +0.00(+0.00%)
Aug 02, 2018 2.773 2.790 2.770 2.770 21,900 +0.00(+0.00%)
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.