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 (%)
Dec 30, 2022 2.066 2.090 2.050 2.079 170,400 +0.02(+0.91%)
Dec 29, 2022 2.080 2.090 2.046 2.060 115,104 +0.03(+1.48%)
Dec 28, 2022 2.000 2.040 2.000 2.030 40,000 +0.04(+2.01%)
Dec 23, 2022 1.990 0 +0.02(+1.02%)
Dec 22, 2022 1.970 1.980 1.970 1.970 21,000 -0.01(-0.51%)
Dec 21, 2022 1.980 1.980 1.980 1.980 10,000 +0.03(+1.54%)
Dec 20, 2022 1.930 2.000 1.930 1.950 63,552 -0.01(-0.51%)
Dec 19, 2022 1.940 1.960 1.940 1.960 6,000 -0.04(-2.05%)
Dec 16, 2022 1.970 2.001 1.970 2.001 26,600 -0.02(-0.94%)
Dec 15, 2022 2.000 2.020 1.950 2.020 144,800 -0.15(-6.91%)
Dec 14, 2022 2.110 2.170 2.110 2.170 56,105 -0.06(-2.69%)
Dec 13, 2022 2.250 2.250 2.230 2.230 67,389 +0.11(+5.19%)
Dec 09, 2022 2.120 0 +0.03(+1.44%)
Dec 07, 2022 2.090 0 +0.03(+1.46%)
Dec 06, 2022 2.100 2.115 2.060 2.060 84,285 -0.13(-5.94%)
Dec 05, 2022 2.190 2.200 2.190 2.190 3,045 -0.05(-2.38%)
Dec 02, 2022 2.250 2.250 2.243 2.243 73,500 -0.06(-2.46%)
Dec 01, 2022 2.295 2.300 2.295 2.300 6,300 -0.01(-0.43%)
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%)
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.