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, 2023 1.666 1.670 1.666 1.666 20,794 -0.07(-4.25%)
Nov 29, 2023 1.740 1.740 1.740 1.740 4,735 +0.01(+0.58%)
Nov 28, 2023 1.576 1.730 1.576 1.730 21,795 +0.15(+9.49%)
Nov 27, 2023 1.580 1.590 1.570 1.580 45,119 -0.03(-2.03%)
Nov 24, 2023 1.590 1.613 1.590 1.613 43,630 +0.09(+6.10%)
Nov 22, 2023 1.530 1.540 1.520 1.520 219,061 -0.08(-5.00%)
Nov 21, 2023 1.650 1.650 1.600 1.600 100,850 +0.02(+1.27%)
Nov 20, 2023 1.540 1.580 1.540 1.580 101,435 +0.04(+2.60%)
Nov 17, 2023 1.530 1.546 1.530 1.540 144,700 +0.01(+0.65%)
Nov 16, 2023 1.510 1.530 1.500 1.530 169,600 +0.03(+2.00%)
Nov 15, 2023 1.530 1.530 1.500 1.500 57,658 -0.16(-9.62%)
Nov 14, 2023 1.720 1.720 1.620 1.660 205,500 -0.15(-8.30%)
Nov 13, 2023 1.810 1.810 1.800 1.810 4,101 +0.03(+1.69%)
Nov 10, 2023 1.780 1.780 1.780 1.780 24,118 -0.02(-1.11%)
Nov 09, 2023 1.790 1.800 1.770 1.800 45,199 +0.07(+4.17%)
Nov 07, 2023 1.728 27,352 -0.01(-0.69%)
Nov 03, 2023 1.740 20,895 +0.17(+10.83%)
Nov 02, 2023 1.420 1.580 1.420 1.570 39,174 +0.17(+12.14%)
Nov 01, 2023 1.405 1.420 1.380 1.400 152,290 +0.02(+1.45%)
Oct 31, 2023 1.360 1.380 1.320 1.380 96,830 +0.02(+1.32%)
Oct 30, 2023 1.335 1.370 1.335 1.362 47,082 +0.04(+3.18%)
Oct 27, 2023 1.270 1.330 1.259 1.320 466,071 +0.05(+3.53%)
Oct 26, 2023 1.277 1.280 1.275 1.275 47,158 +0.02(+1.39%)
Oct 25, 2023 1.300 1.304 1.258 1.258 21,667 -0.14(-9.86%)
Oct 24, 2023 1.340 1.395 1.340 1.395 6,363 -0.07(-5.10%)
Oct 20, 2023 1.470 6,134 -0.06(-3.99%)
Oct 19, 2023 1.500 1.531 1.500 1.531 9,607 -0.03(-1.65%)
Oct 18, 2023 1.580 1.580 1.500 1.557 25,536 -0.04(-2.46%)
Oct 17, 2023 1.670 1.670 1.596 1.596 45,742 -0.16(-9.32%)
Oct 12, 2023 1.760 3,679 -0.02(-1.12%)
Oct 11, 2023 1.785 1.785 1.770 1.780 36,936 +0.01(+0.68%)
Oct 10, 2023 1.765 1.768 1.765 1.768 5,773 +0.07(+4.00%)
Oct 06, 2023 1.700 0 -0.05(-2.86%)
Oct 05, 2023 1.710 1.761 1.710 1.750 52,474 +0.07(+4.17%)
Oct 04, 2023 1.702 1.706 1.680 1.680 79,669 +0.05(+3.07%)
Oct 02, 2023 1.630 17,896 -0.08(-4.68%)
Sep 29, 2023 1.710 1.710 1.710 1.710 8,249 +0.00(+0.00%)
Sep 28, 2023 1.710 1.710 1.710 1.710 4,292 -0.05(-2.84%)
Sep 27, 2023 1.760 1.772 1.760 1.760 16,119 -0.00(-0.11%)
Sep 26, 2023 1.770 1.779 1.762 1.762 29,942 -0.05(-2.65%)
Sep 25, 2023 1.830 1.830 1.810 1.810 12,336 +0.04(+2.26%)
Sep 21, 2023 1.770 53,405 +0.01(+0.57%)
Sep 19, 2023 1.760 33,296 +0.03(+1.73%)
Sep 15, 2023 1.730 39,216 -0.03(-1.98%)
Sep 13, 2023 1.765 2,341 +0.02(+1.44%)
Sep 12, 2023 1.740 1.740 1.740 1.740 22,461 -0.03(-1.69%)
Sep 07, 2023 1.770 11,351 +0.00(+0.20%)
Sep 06, 2023 1.804 1.810 1.766 1.766 24,394 -0.11(-5.84%)
Sep 05, 2023 1.870 1.876 1.830 1.876 20,323 -0.05(-2.80%)
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.