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, 2018 2.644 2.681 2.644 2.681 65,700 +0.15(+5.98%)
Nov 29, 2018 2.530 2.530 2.520 2.530 22,300 +0.02(+0.79%)
Nov 28, 2018 2.463 2.510 2.436 2.510 96,000 +0.01(+0.40%)
Nov 27, 2018 2.500 2.523 2.490 2.500 234,703 -0.05(-1.96%)
Nov 26, 2018 2.497 2.550 2.494 2.550 46,000 +0.05(+2.10%)
Nov 23, 2018 2.449 2.510 2.449 2.498 20,800 +0.04(+1.52%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.01(+0.61%)
Nov 20, 2018 2.450 2.450 2.445 2.445 22,850 -0.02(-1.00%)
Nov 19, 2018 2.459 2.490 2.443 2.470 91,200 -0.01(-0.39%)
Nov 16, 2018 2.543 2.543 2.464 2.480 153,800 -0.04(-1.56%)
Nov 15, 2018 2.476 2.523 2.446 2.519 999,890 +0.06(+2.45%)
Nov 14, 2018 2.472 2.476 2.411 2.459 239,900 +0.01(+0.39%)
Nov 13, 2018 2.478 2.500 2.417 2.449 470,300 -0.02(-0.73%)
Nov 12, 2018 2.467 2.467 2.467 2.467 100 -0.08(-3.25%)
Nov 08, 2018 2.550 2.550 2.550 0 -0.06(-2.20%)
Nov 07, 2018 2.612 2.612 2.607 2.607 4,831 +0.02(+0.64%)
Nov 06, 2018 2.600 2.600 2.591 2.591 50,000 -0.09(-3.33%)
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%)
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.