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

Ecn Capital Corp (OP: ECNCF )

1.360 -0.005 (-0.37%)
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 (%)
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%)
Nov 01, 2019 3.276 3.476 3.276 3.476 3,500 +0.16(+4.98%)
Oct 31, 2019 3.300 3.625 3.300 3.311 3,029 -0.07(-1.96%)
Oct 30, 2019 3.377 3.377 3.377 3.377 420 +0.08(+2.33%)
Oct 29, 2019 3.300 3.300 3.300 3.300 2,000 +0.04(+1.25%)
Oct 28, 2019 3.300 3.300 3.250 3.259 85,200 +0.01(+0.31%)
Oct 25, 2019 3.250 3.260 3.230 3.249 17,700 -0.00(-0.03%)
Oct 24, 2019 3.250 3.250 3.250 3.250 5,070 +0.00(+0.00%)
Oct 23, 2019 3.250 3.250 3.250 3.250 13,200 +0.00(+0.04%)
Oct 22, 2019 3.250 3.250 3.240 3.249 13,300 -0.00(-0.04%)
Oct 21, 2019 3.250 3.250 3.250 3.250 4,000 -0.05(-1.64%)
Oct 18, 2019 3.310 3.310 3.304 3.304 6,100 +0.04(+1.27%)
Oct 17, 2019 3.247 3.263 3.234 3.263 78,145 -0.05(-1.43%)
Oct 16, 2019 3.314 3.321 3.300 3.310 265,400 +0.06(+1.85%)
Oct 15, 2019 3.250 3.250 3.240 3.250 75,000 -0.01(-0.18%)
Oct 11, 2019 3.256 3.256 3.256 0 +0.06(+1.74%)
Oct 10, 2019 3.200 3.200 3.200 3.200 800 +0.00(+0.05%)
Oct 09, 2019 3.200 3.202 3.190 3.199 103,325 +0.04(+1.22%)
Oct 08, 2019 3.182 3.182 3.147 3.160 174,800 -0.09(-2.77%)
Oct 07, 2019 3.250 3.250 3.250 3.250 2,500 +0.02(+0.62%)
Oct 04, 2019 3.205 3.250 3.205 3.230 3,500 +0.01(+0.18%)
Oct 03, 2019 3.188 3.224 3.188 3.224 2,500 +0.02(+0.75%)
Oct 02, 2019 3.227 3.227 3.200 3.200 47,557 -0.28(-8.05%)
Oct 01, 2019 3.480 3.480 3.480 3.480 100 +0.02(+0.55%)
Sep 30, 2019 3.455 3.461 3.455 3.461 2,200 +0.01(+0.17%)
Sep 27, 2019 3.455 3.455 3.455 3.455 28,000 -0.02(-0.72%)
Sep 26, 2019 3.480 3.480 3.480 3.480 1,880 +0.03(+0.74%)
Sep 24, 2019 3.454 3.454 3.454 0 -0.08(-2.27%)
Sep 23, 2019 3.534 3.534 3.534 3.534 1,500 +0.06(+1.85%)
Sep 20, 2019 3.470 3.470 3.470 3.470 20,000 +0.02(+0.72%)
Sep 19, 2019 3.543 3.543 3.446 3.446 2,420 -0.11(-3.08%)
Sep 18, 2019 3.531 3.555 3.531 3.555 3,180 +0.07(+2.01%)
Sep 17, 2019 3.485 3.485 3.485 3.485 1,500 -0.02(-0.43%)
Sep 16, 2019 3.508 3.508 3.500 3.500 1,860 +0.01(+0.23%)
Sep 13, 2019 3.454 3.493 3.448 3.492 30,200 +0.06(+1.63%)
Sep 12, 2019 3.436 3.436 3.436 3.436 3,600 -0.08(-2.20%)
Sep 11, 2019 3.513 3.513 3.513 3.513 10,040 +0.00(+0.09%)
Sep 10, 2019 3.510 3.510 3.510 3.510 200 -0.12(-3.24%)
Sep 06, 2019 3.627 3.627 3.627 0 +0.08(+2.18%)
Sep 05, 2019 3.558 3.558 3.550 3.550 1,100 +0.10(+2.78%)
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.