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

Ecn Capital Corp (OP: ECNCF )

1.301 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 3, 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, 2020 4.700 4.700 4.700 4.700 8,460 -0.05(-1.05%)
Nov 25, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 24, 2020 4.750 4.751 4.750 4.750 7,002 +0.05(+1.09%)
Nov 23, 2020 4.749 4.749 4.699 4.699 300 +0.08(+1.70%)
Nov 18, 2020 4.620 4.620 4.620 0 +0.03(+0.73%)
Nov 17, 2020 4.587 4.587 4.587 4.587 2,056 +0.31(+7.16%)
Nov 16, 2020 4.280 4.280 4.280 42 +0.00(+0.00%)
Nov 13, 2020 4.320 4.320 4.280 4.280 3,300 -0.01(-0.21%)
Nov 12, 2020 4.324 4.330 4.289 4.289 25,600 -0.07(-1.51%)
Nov 11, 2020 4.319 4.355 4.319 4.355 15,000 +0.06(+1.28%)
Nov 10, 2020 4.300 4.301 4.300 4.300 3,100 +0.00(+0.00%)
Nov 09, 2020 4.330 4.375 4.300 4.300 75,300 +0.00(+0.00%)
Nov 06, 2020 4.300 4.300 4.300 4.300 1,000 +0.01(+0.17%)
Nov 05, 2020 4.292 4.300 4.290 4.293 6,000 +0.06(+1.41%)
Nov 04, 2020 4.250 4.250 4.233 4.233 1,391 +0.02(+0.54%)
Nov 03, 2020 4.210 4.210 4.210 4.210 4,000 +0.18(+4.47%)
Nov 02, 2020 4.050 4.050 4.030 4.030 1,500 +0.02(+0.50%)
Oct 30, 2020 4.010 4.010 4.010 4.010 8,500 +0.01(+0.14%)
Oct 29, 2020 4.004 4.004 4.004 50 +0.00(+0.00%)
Oct 28, 2020 4.004 4.004 4.004 4.004 5,700 -0.20(-4.66%)
Oct 27, 2020 4.140 4.200 4.140 4.200 1,200 +0.03(+0.72%)
Oct 23, 2020 4.170 4.170 4.170 0 +0.03(+0.78%)
Oct 22, 2020 4.138 4.138 4.138 4.138 750 +0.09(+2.17%)
Oct 20, 2020 4.050 4.050 4.050 0 +0.02(+0.60%)
Oct 19, 2020 3.952 4.026 3.952 4.026 4,720 +0.07(+1.71%)
Oct 16, 2020 3.942 3.959 3.942 3.958 2,100 -0.01(-0.24%)
Oct 15, 2020 3.941 3.999 3.900 3.968 30,275 -0.13(-3.22%)
Oct 09, 2020 4.100 4.100 4.100 0 +0.07(+1.76%)
Oct 08, 2020 4.031 4.035 4.029 4.029 2,600 -0.02(-0.51%)
Oct 07, 2020 4.050 4.051 4.038 4.050 2,725 +0.06(+1.50%)
Oct 06, 2020 3.990 3.990 3.990 3.990 25,000 +0.02(+0.50%)
Oct 05, 2020 3.970 3.970 3.970 3.970 1,000 +0.14(+3.66%)
Sep 30, 2020 3.830 3.830 3.830 0 +0.02(+0.66%)
Sep 29, 2020 3.830 3.830 3.757 3.805 32,100 -0.02(-0.65%)
Sep 28, 2020 3.880 3.880 3.830 3.830 9,000 -0.05(-1.29%)
Sep 25, 2020 3.750 3.880 3.750 3.880 5,000 +0.10(+2.63%)
Sep 24, 2020 3.743 3.800 3.738 3.781 12,500 +0.00(+0.09%)
Sep 23, 2020 3.850 3.850 3.770 3.777 34,305 -0.11(-2.75%)
Sep 22, 2020 3.927 3.927 3.876 3.884 77,900 +0.00(+0.10%)
Sep 21, 2020 3.879 3.940 3.879 3.880 33,178 -0.20(-4.90%)
Sep 18, 2020 4.000 4.090 4.000 4.080 71,500 +0.23(+5.97%)
Sep 17, 2020 3.850 3.901 3.850 3.850 7,102 -0.01(-0.26%)
Sep 16, 2020 3.830 3.880 3.830 3.860 66,350 +0.05(+1.43%)
Sep 15, 2020 3.810 3.810 3.796 3.805 32,500 -0.00(-0.12%)
Sep 14, 2020 3.840 3.840 3.770 3.810 62,375 -0.02(-0.52%)
Sep 11, 2020 3.827 3.850 3.820 3.830 12,400 +0.02(+0.52%)
Sep 10, 2020 3.820 3.827 3.780 3.810 42,500 -0.01(-0.26%)
Sep 09, 2020 3.750 3.850 3.748 3.820 62,383 +0.02(+0.53%)
Sep 08, 2020 3.780 3.803 3.770 3.800 13,000 -0.11(-2.81%)
Sep 02, 2020 3.910 3.910 3.910 0 -0.14(-3.46%)
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.