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 (%)
Dec 31, 2021 4.141 4.240 4.130 4.220 40,532 +0.09(+2.17%)
Dec 30, 2021 4.198 4.200 4.130 4.130 49,547 -0.02(-0.47%)
Dec 29, 2021 4.085 4.226 4.085 4.150 267,709 +0.18(+4.53%)
Dec 28, 2021 4.000 4.010 3.970 3.970 32,625 -0.07(-1.73%)
Dec 27, 2021 4.680 4.681 3.855 4.040 29,925 -0.13(-3.12%)
Dec 23, 2021 3.870 5.860 3.573 4.170 135,117 -5.35(-56.20%)
Dec 22, 2021 9.319 9.520 9.255 9.520 38,450 +0.18(+1.95%)
Dec 21, 2021 9.650 9.650 9.250 9.338 20,315 +0.28(+3.05%)
Dec 20, 2021 9.010 9.062 8.920 9.062 18,235 -0.25(-2.66%)
Dec 17, 2021 9.320 9.320 9.230 9.310 18,080 -0.03(-0.32%)
Dec 16, 2021 9.290 9.392 9.230 9.340 55,252 +0.08(+0.86%)
Dec 15, 2021 8.990 9.260 8.960 9.260 16,549 +0.27(+2.98%)
Dec 14, 2021 8.886 9.020 8.858 8.992 52,613 +0.06(+0.70%)
Dec 13, 2021 9.020 9.020 8.900 8.930 5,602 -0.15(-1.67%)
Dec 10, 2021 9.140 9.140 9.082 9.082 11,946 +0.01(+0.13%)
Dec 09, 2021 9.092 9.092 9.000 9.070 120,685 -0.08(-0.87%)
Dec 08, 2021 9.232 9.240 9.130 9.150 13,471 -0.12(-1.24%)
Dec 07, 2021 8.930 9.270 8.930 9.265 11,920 +0.43(+4.81%)
Dec 06, 2021 8.623 8.840 8.436 8.840 4,500 +0.46(+5.51%)
Dec 03, 2021 8.500 8.590 8.330 8.378 23,448 -0.05(-0.62%)
Dec 02, 2021 8.285 8.430 8.285 8.430 14,705 +0.17(+2.06%)
Dec 01, 2021 8.385 8.400 8.260 8.260 14,815 -0.01(-0.12%)
Nov 30, 2021 8.320 8.344 8.250 8.270 219,281 -0.04(-0.48%)
Nov 29, 2021 8.367 8.430 8.270 8.310 66,441 -0.05(-0.60%)
Nov 26, 2021 8.210 8.360 8.180 8.360 22,610 -0.05(-0.59%)
Nov 24, 2021 8.407 8.454 8.370 8.410 25,270 -0.05(-0.59%)
Nov 23, 2021 8.410 8.470 8.410 8.460 77,822 +0.01(+0.12%)
Nov 22, 2021 8.490 8.500 8.400 8.450 24,711 -0.10(-1.17%)
Nov 19, 2021 8.560 8.600 8.530 8.550 14,580 -0.05(-0.57%)
Nov 18, 2021 8.574 8.600 8.584 8.599 55,434 -0.02(-0.24%)
Nov 17, 2021 8.700 8.700 8.610 8.620 31,800 -0.09(-1.02%)
Nov 16, 2021 8.669 8.710 8.669 8.709 10,825 -0.07(-0.81%)
Nov 15, 2021 8.830 8.830 8.728 8.780 83,866 -0.05(-0.57%)
Nov 12, 2021 8.860 8.880 8.830 8.830 5,155 +0.05(+0.57%)
Nov 11, 2021 8.670 8.791 8.660 8.780 10,600 +0.06(+0.69%)
Nov 09, 2021 8.720 8.720 8.720 8.720 180 -0.05(-0.57%)
Nov 08, 2021 8.820 8.820 8.755 8.770 14,225 -0.10(-1.13%)
Nov 05, 2021 8.890 8.900 8.870 8.870 6,384 +0.05(+0.57%)
Nov 04, 2021 8.760 8.840 8.760 8.820 13,888 -0.13(-1.45%)
Nov 03, 2021 8.840 8.950 8.840 8.950 103,842 +0.19(+2.17%)
Nov 02, 2021 8.795 8.857 8.750 8.760 22,692 +0.02(+0.23%)
Nov 01, 2021 8.760 8.760 8.740 8.740 1,820 +0.03(+0.34%)
Oct 29, 2021 8.700 8.730 8.660 8.710 163,806 -0.01(-0.11%)
Oct 28, 2021 8.702 8.760 8.350 8.720 275,496 -0.03(-0.32%)
Oct 27, 2021 8.730 8.800 8.710 8.748 111,000 -0.15(-1.71%)
Oct 26, 2021 8.900 8.900 8.900 8.900 400 +0.07(+0.82%)
Oct 22, 2021 8.828 8.828 8.828 90 -0.02(-0.25%)
Oct 20, 2021 8.850 8.850 8.850 24 +0.03(+0.32%)
Oct 19, 2021 8.843 8.843 8.822 8.822 575 +0.02(+0.23%)
Oct 18, 2021 8.802 8.802 8.802 8.802 280 +0.07(+0.85%)
Oct 15, 2021 8.727 8.727 8.727 8.727 10,000 -0.11(-1.27%)
Oct 14, 2021 8.723 8.840 8.723 8.840 5,410 +0.21(+2.43%)
Oct 13, 2021 9.000 9.000 8.623 8.630 2,508 +0.00(+0.00%)
Oct 12, 2021 8.643 8.650 8.623 8.630 2,110 -0.06(-0.69%)
Oct 08, 2021 8.690 8.690 8.690 0 +0.02(+0.23%)
Oct 07, 2021 8.672 8.700 8.670 8.670 7,585 +0.16(+1.88%)
Oct 06, 2021 8.450 8.510 8.450 8.510 3,922 -0.01(-0.12%)
Oct 05, 2021 8.520 8.520 8.520 8.520 600 +0.21(+2.53%)
Oct 04, 2021 8.310 8.310 8.310 8.310 300 +0.06(+0.73%)
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.