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 (%)
Nov 30, 2017 3.119 3.119 3.119 3.119 102,341 +0.07(+2.28%)
Nov 29, 2017 3.050 3.050 3.050 3.050 71,300 -0.18(-5.66%)
Nov 17, 2017 3.233 3.233 3.233 0 +0.04(+1.35%)
Nov 16, 2017 3.195 3.195 3.190 3.190 4,100 +0.10(+3.29%)
Nov 15, 2017 3.088 3.092 3.088 3.088 1,400 -0.01(-0.29%)
Nov 14, 2017 3.096 3.098 3.096 3.098 3,350 -0.12(-3.65%)
Nov 08, 2017 3.215 3.215 3.215 0 -0.05(-1.60%)
Nov 07, 2017 3.267 3.267 3.267 3.267 300 +0.01(+0.26%)
Nov 06, 2017 3.263 3.263 3.259 3.259 5,000 -0.06(-1.70%)
Nov 01, 2017 3.315 3.315 3.315 0 +0.02(+0.54%)
Oct 30, 2017 3.297 3.297 3.297 0 +0.05(+1.65%)
Oct 27, 2017 3.291 3.291 3.241 3.244 7,650 +0.05(+1.66%)
Oct 26, 2017 3.177 3.220 3.177 3.191 90,590 +0.08(+2.46%)
Oct 24, 2017 3.114 3.114 3.114 0 -0.01(-0.47%)
Oct 20, 2017 3.129 3.129 3.129 0 -0.07(-2.23%)
Oct 16, 2017 3.200 3.200 3.200 0 -0.03(-0.86%)
Oct 12, 2017 3.228 3.228 3.228 0 +0.02(+0.71%)
Oct 05, 2017 3.205 3.205 3.205 0 +0.01(+0.36%)
Oct 02, 2017 3.194 3.194 3.194 0 +0.05(+1.71%)
Sep 26, 2017 3.140 3.140 3.140 0 -0.05(-1.68%)
Sep 25, 2017 3.194 3.194 3.194 3.194 2,500 -0.05(-1.58%)
Sep 22, 2017 3.245 3.245 3.245 3.245 10,000 +0.17(+5.69%)
Sep 20, 2017 3.070 3.070 3.070 0 -0.00(-0.10%)
Sep 18, 2017 3.074 3.074 3.074 0 -0.00(-0.02%)
Sep 15, 2017 3.074 3.074 3.074 3.074 5,000 -0.05(-1.55%)
Sep 14, 2017 3.123 3.123 3.122 3.122 2,500 +0.02(+0.68%)
Sep 11, 2017 3.101 3.101 3.101 0 -0.02(-0.65%)
Sep 06, 2017 3.121 3.121 3.121 0 +0.06(+1.93%)
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.