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, 2022 2.220 2.310 2.220 2.310 70,500 +0.06(+2.67%)
Nov 29, 2022 2.300 2.300 2.250 2.250 84,150 -0.10(-4.46%)
Nov 28, 2022 2.365 2.400 2.355 2.355 10,701 -0.02(-1.05%)
Nov 25, 2022 2.380 2.380 2.380 2.380 120 -0.01(-0.56%)
Nov 23, 2022 2.320 2.393 2.320 2.393 22,000 +0.08(+3.35%)
Nov 22, 2022 2.270 2.360 2.255 2.316 303,200 +0.02(+0.69%)
Nov 21, 2022 2.300 2.300 2.300 2.300 1,000 -0.04(-1.68%)
Nov 18, 2022 2.370 2.370 2.315 2.339 18,950 -0.02(-1.02%)
Nov 17, 2022 2.364 2.364 2.364 2.364 2,274 -0.06(-2.33%)
Nov 16, 2022 2.420 2.420 2.400 2.420 51,511 -0.03(-1.22%)
Nov 15, 2022 2.481 2.490 2.450 2.450 52,800 +0.00(+0.19%)
Nov 14, 2022 2.380 2.450 2.380 2.445 89,500 -0.05(-2.18%)
Nov 11, 2022 2.400 2.500 2.400 2.500 204,900 +0.12(+5.04%)
Nov 10, 2022 2.200 2.418 2.190 2.380 851,497 -0.17(-6.48%)
Nov 09, 2022 2.650 2.650 2.545 2.545 126,540 -0.06(-2.49%)
Nov 08, 2022 2.650 2.650 2.610 2.610 42,400 -0.09(-3.33%)
Nov 07, 2022 2.700 2.700 2.700 2.700 35,000 +0.04(+1.50%)
Nov 04, 2022 2.640 2.660 2.630 2.660 69,900 +0.02(+0.76%)
Nov 03, 2022 2.616 2.640 2.616 2.640 76,057 -0.14(-5.04%)
Nov 02, 2022 2.900 2.910 2.780 2.780 260,662 -0.23(-7.64%)
Nov 01, 2022 3.020 3.020 3.000 3.010 1,425 -0.03(-0.82%)
Oct 31, 2022 3.060 3.060 3.035 3.035 2,250 -0.06(-2.10%)
Oct 28, 2022 3.100 3.100 3.100 3.100 4,000 +0.00(+0.00%)
Oct 27, 2022 3.047 3.100 3.040 3.100 253,495 +0.06(+1.97%)
Oct 26, 2022 2.800 3.050 2.800 3.040 283,860 +0.10(+3.40%)
Oct 25, 2022 2.980 2.980 2.940 2.940 23,515 +0.12(+4.26%)
Oct 24, 2022 2.786 2.840 2.780 2.820 21,200 +0.05(+1.81%)
Oct 21, 2022 2.750 2.776 2.750 2.770 27,595 -0.03(-0.93%)
Oct 20, 2022 2.796 2.796 2.796 2.796 1,000 -0.15(-5.22%)
Oct 18, 2022 2.950 2 -0.05(-1.67%)
Oct 17, 2022 2.972 3.000 2.972 3.000 7,500 -0.04(-1.28%)
Oct 14, 2022 3.039 3.039 3.039 3.039 6,930 +0.07(+2.25%)
Oct 13, 2022 2.899 2.972 2.890 2.972 12,620 +0.07(+2.27%)
Oct 12, 2022 2.906 2.906 2.906 2.906 9,533 -0.05(-1.82%)
Oct 11, 2022 3.000 3.000 2.938 2.960 90,035 -0.19(-6.03%)
Oct 07, 2022 3.150 0 -0.17(-5.10%)
Oct 06, 2022 3.489 3.489 3.305 3.319 28,900 -0.10(-2.94%)
Oct 05, 2022 3.420 3.420 3.420 3.420 210 -0.23(-6.30%)
Oct 04, 2022 3.650 3.650 3.630 3.650 9,800 +0.17(+4.89%)
Oct 03, 2022 3.460 3.480 3.460 3.480 6,200 +0.12(+3.57%)
Sep 30, 2022 3.374 3.374 3.360 3.360 3,030 -0.02(-0.59%)
Sep 29, 2022 3.390 3.430 3.380 3.380 13,400 -0.10(-2.87%)
Sep 28, 2022 3.422 3.486 3.398 3.480 33,000 +0.06(+1.75%)
Sep 27, 2022 3.450 3.450 3.400 3.420 177,500 +0.00(+0.00%)
Sep 26, 2022 3.454 3.490 3.408 3.420 38,415 -0.11(-3.12%)
Sep 23, 2022 3.490 3.550 3.490 3.530 41,217 -0.12(-3.29%)
Sep 22, 2022 3.656 3.660 3.650 3.650 23,342 -0.10(-2.67%)
Sep 21, 2022 3.770 3.800 3.750 3.750 29,210 -0.07(-1.83%)
Sep 20, 2022 3.755 3.820 3.755 3.820 15,106 -0.13(-3.19%)
Sep 19, 2022 3.946 3.946 3.946 3.946 2,060 +0.10(+2.49%)
Sep 16, 2022 3.866 3.880 3.820 3.850 42,275 -0.10(-2.53%)
Sep 15, 2022 3.980 3.980 3.950 3.950 18,670 +0.11(+2.96%)
Sep 13, 2022 3.837 2,000 -0.17(-4.33%)
Sep 12, 2022 4.000 4.044 4.000 4.010 25,300 +0.01(+0.25%)
Sep 09, 2022 4.000 4.000 4.000 4.000 1,516 +0.15(+4.01%)
Sep 08, 2022 3.800 3.846 3.800 3.846 8,505 +0.01(+0.15%)
Sep 07, 2022 3.901 3.928 3.820 3.840 110,750 -0.01(-0.36%)
Sep 06, 2022 3.810 3.854 3.810 3.854 6,500 -0.07(-1.68%)
Sep 02, 2022 4.040 4.040 3.875 3.920 30,500 -0.03(-0.76%)
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.