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

Ecn Capital Corp (OP: ECNCF )

1.360 UNCHANGED
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 (%)
Feb 29, 2024 2.010 2.050 2.005 2.050 100,676 -0.02(-0.73%)
Feb 28, 2024 2.080 2.080 2.065 2.065 48,225 +0.02(+0.73%)
Feb 27, 2024 2.050 2.050 2.050 2.050 34,500 +0.02(+0.99%)
Feb 26, 2024 1.976 2.030 1.976 2.030 71,201 +0.06(+3.31%)
Feb 23, 2024 1.970 1.970 1.965 1.965 50,848 -0.01(-0.76%)
Feb 22, 2024 1.920 2.020 1.920 1.980 94,699 +0.02(+1.02%)
Feb 20, 2024 1.960 43,906 -0.09(-4.39%)
Feb 16, 2024 2.046 2.060 2.046 2.050 75,612 +0.01(+0.49%)
Feb 15, 2024 2.040 2.040 2.040 2.040 22,000 +0.02(+0.99%)
Feb 13, 2024 2.020 10,700 -0.01(-0.49%)
Feb 12, 2024 2.030 2.030 2.030 2.030 23,241 +0.01(+0.50%)
Feb 08, 2024 2.020 6,400 +0.02(+1.11%)
Feb 02, 2024 1.998 17,409 -0.02(-1.09%)
Feb 01, 2024 2.020 2.020 2.020 2.020 70,286 -0.07(-3.35%)
Jan 31, 2024 2.030 2.090 2.030 2.090 5,500 +0.02(+0.97%)
Jan 30, 2024 2.070 2.070 2.070 2.070 30,700 -0.02(-0.96%)
Jan 29, 2024 2.100 2.100 2.090 2.090 37,566 -0.01(-0.48%)
Jan 26, 2024 2.104 2.104 2.100 2.100 28,955 +0.00(+0.00%)
Jan 22, 2024 2.100 16,198 +0.00(+0.00%)
Jan 19, 2024 2.090 2.100 2.090 2.100 8,800 +0.00(+0.00%)
Jan 17, 2024 2.100 9,700 +0.05(+2.40%)
Jan 16, 2024 2.051 2.051 2.051 2.051 24,524 -0.05(-2.34%)
Jan 12, 2024 2.100 2.100 2.100 2.100 2,200 +0.02(+0.96%)
Jan 11, 2024 2.030 2.100 2.000 2.080 58,160 -0.04(-1.89%)
Jan 09, 2024 2.120 12,480 -0.08(-3.64%)
Jan 08, 2024 2.140 2.200 2.140 2.200 35,517 +0.04(+1.85%)
Jan 05, 2024 2.150 2.160 2.150 2.160 36,060 -0.00(-0.23%)
Jan 04, 2024 2.120 2.165 2.120 2.165 28,226 +0.04(+1.64%)
Jan 03, 2024 2.210 2.210 2.130 2.130 18,256 -0.06(-2.74%)
Jan 02, 2024 2.190 2.210 2.180 2.190 7,901 -0.10(-4.25%)
Dec 29, 2023 2.230 2.290 2.230 2.287 32,693 +0.09(+3.97%)
Dec 28, 2023 2.200 2.200 2.200 2.200 9,864 +0.05(+2.11%)
Dec 27, 2023 2.100 2.155 2.100 2.155 30,908 +0.02(+0.91%)
Dec 26, 2023 2.130 2.135 2.130 2.135 300 +0.04(+2.15%)
Dec 22, 2023 2.100 2.100 2.068 2.090 13,543 +0.04(+1.95%)
Dec 21, 2023 2.052 2.056 2.050 2.050 41,727 +0.01(+0.74%)
Dec 19, 2023 2.035 19,503 -0.01(-0.73%)
Dec 15, 2023 2.050 16,818 +0.00(+0.00%)
Dec 14, 2023 2.050 2.050 2.050 2.050 20,614 +0.02(+0.99%)
Dec 13, 2023 1.970 2.030 1.957 2.030 6,518 +0.10(+5.45%)
Dec 12, 2023 1.986 1.986 1.925 1.925 35,397 -0.06(-3.27%)
Dec 11, 2023 1.990 1.990 1.990 1.990 14,205 -0.01(-0.50%)
Dec 08, 2023 1.980 2.000 1.970 2.000 23,212 +0.07(+3.63%)
Dec 07, 2023 1.966 1.970 1.930 1.930 10,260 -0.02(-0.77%)
Dec 06, 2023 1.950 1.955 1.945 1.945 11,277 +0.07(+3.46%)
Dec 05, 2023 1.893 1.910 1.880 1.880 42,391 +0.02(+0.92%)
Dec 01, 2023 1.863 13,214 +0.20(+11.82%)
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%)
Sep 01, 2023 1.930 1.930 1.930 1.930 7,705 -0.04(-2.03%)
Aug 31, 2023 1.970 1.970 1.970 1.970 101 -0.02(-1.01%)
Aug 30, 2023 1.980 1.990 1.980 1.990 7,500 -0.02(-1.00%)
Aug 29, 2023 2.010 2.010 2.010 2.010 21,000 +0.03(+1.52%)
Aug 28, 2023 1.970 1.980 1.970 1.980 34,275 +0.01(+0.51%)
Aug 25, 2023 1.920 1.970 1.920 1.970 13,078 +0.08(+4.23%)
Aug 24, 2023 1.920 1.920 1.890 1.890 7,210 -0.05(-2.58%)
Aug 23, 2023 1.920 1.940 1.904 1.940 10,701 -0.02(-1.02%)
Aug 22, 2023 2.030 2.030 1.960 1.960 8,530 -0.09(-4.39%)
Aug 21, 2023 2.090 2.090 2.020 2.050 19,000 -0.04(-1.91%)
Aug 18, 2023 1.940 2.120 1.940 2.090 7,700 +0.08(+4.24%)
Aug 17, 2023 1.977 2.005 1.929 2.005 167,000 +0.10(+5.53%)
Aug 16, 2023 1.950 1.950 1.862 1.900 483,445 +0.00(+0.17%)
Aug 15, 2023 1.939 1.975 1.897 1.897 106,504 -0.14(-6.81%)
Aug 14, 2023 2.050 2.050 2.035 2.035 6,800 +0.04(+1.77%)
Aug 11, 2023 2.010 2.020 1.980 2.000 155,900 -0.01(-0.50%)
Aug 10, 2023 2.070 2.070 1.980 2.010 153,408 -0.02(-0.99%)
Aug 09, 2023 2.020 2.030 1.899 2.030 1,507,145 -0.07(-3.10%)
Aug 08, 2023 2.030 2.120 2.030 2.095 12,700 +0.07(+3.20%)
Aug 07, 2023 2.030 2.030 2.030 2.030 5,000 -0.01(-0.59%)
Aug 04, 2023 2.000 2.042 2.000 2.042 33,808 +0.06(+3.13%)
Aug 03, 2023 1.930 1.990 1.930 1.980 31,586 +0.03(+1.67%)
Aug 02, 2023 1.900 1.950 1.870 1.948 184,972 +0.02(+1.17%)
Aug 01, 2023 1.904 1.925 1.904 1.925 780 -0.05(-2.35%)
Jul 31, 2023 1.971 1.971 1.971 1.971 140 -0.03(-1.43%)
Jul 26, 2023 2.000 71 -0.05(-2.25%)
Jul 25, 2023 2.046 2.046 2.046 2.046 246 +0.02(+0.79%)
Jul 24, 2023 2.030 2.030 2.030 2.030 3,905 +0.08(+3.89%)
Jul 21, 2023 1.950 1.954 1.950 1.954 35,100 +0.00(+0.15%)
Jul 20, 2023 2.015 2.015 1.951 1.951 9,967 -0.03(-1.40%)
Jul 17, 2023 1.979 0 -0.03(-1.56%)
Jul 14, 2023 2.033 2.033 2.010 2.010 1,500 -0.05(-2.43%)
Jul 11, 2023 2.060 0 +0.01(+0.49%)
Jul 10, 2023 1.990 2.070 1.990 2.050 42,645 +0.05(+2.64%)
Jul 07, 2023 1.997 1.997 1.997 1.997 102 +0.02(+0.87%)
Jul 06, 2023 1.981 1.981 1.980 1.980 1,570 -0.18(-8.33%)
Jul 03, 2023 2.160 0 +0.13(+6.42%)
Jun 30, 2023 2.035 2.050 2.030 2.030 34,318 -0.02(-1.00%)
Jun 29, 2023 1.900 2.050 1.900 2.050 310 +0.03(+1.49%)
Jun 28, 2023 2.020 2.020 2.020 2.020 500 +0.02(+0.95%)
Jun 27, 2023 2.001 2.001 2.001 2.001 8,619 -0.01(-0.61%)
Jun 26, 2023 2.013 2.013 2.013 2.013 1,880 -0.04(-1.80%)
Jun 23, 2023 2.135 2.135 2.047 2.050 5,707 -0.16(-7.24%)
Jun 21, 2023 2.210 0 -0.18(-7.53%)
Jun 14, 2023 2.390 16 +0.01(+0.42%)
Jun 12, 2023 2.380 120 -0.02(-0.83%)
Jun 08, 2023 2.400 4 +0.02(+0.93%)
Jun 07, 2023 2.371 2.380 2.350 2.378 34,842 +0.08(+3.39%)
Jun 06, 2023 2.330 2.330 2.300 2.300 80,200 +0.00(+0.00%)
Jun 05, 2023 2.300 2.300 2.300 2.300 100 +0.07(+3.09%)
Jun 02, 2023 2.180 2.240 2.170 2.231 61,161 +0.04(+1.87%)
Jun 01, 2023 2.148 2.190 2.140 2.190 71,954 +0.04(+1.74%)
May 31, 2023 2.152 2.152 2.100 2.152 14,150 +0.02(+1.06%)
May 30, 2023 2.120 2.130 2.115 2.130 39,012 -0.08(-3.52%)
May 26, 2023 2.190 2.208 2.190 2.208 2,300 +0.07(+3.16%)
May 25, 2023 2.186 2.186 2.140 2.140 365,690 +0.04(+1.90%)
May 24, 2023 2.127 2.127 2.070 2.100 10,285 -0.09(-3.93%)
May 23, 2023 2.180 2.186 2.150 2.186 3,897 +0.08(+3.60%)
May 22, 2023 2.110 2.110 2.110 2.110 233 -0.03(-1.40%)
May 18, 2023 2.140 25 +0.14(+7.00%)
May 16, 2023 2.000 35 -0.39(-16.32%)
May 15, 2023 2.390 2.390 2.390 2.390 762 +0.09(+3.91%)
May 12, 2023 2.350 2.350 2.300 2.300 600 -0.03(-1.29%)
May 11, 2023 2.330 2.330 2.330 2.330 28,376 -0.03(-1.27%)
May 10, 2023 2.360 2.360 2.360 2.360 5,109 +0.07(+3.06%)
May 09, 2023 2.290 2.290 2.290 2.290 13,800 -0.13(-5.23%)
May 08, 2023 2.380 2.416 2.380 2.416 1,254 +0.05(+1.95%)
May 05, 2023 2.320 2.370 2.320 2.370 21,944 +0.11(+4.75%)
May 04, 2023 2.230 2.263 2.220 2.263 46,600 -0.14(-5.67%)
May 03, 2023 2.377 2.398 2.377 2.398 3,667 -0.10(-4.06%)
May 02, 2023 2.500 2.500 2.500 2.500 254 +0.19(+8.23%)
Apr 28, 2023 2.310 53 +0.04(+1.54%)
Apr 25, 2023 2.275 0 -0.06(-2.36%)
Apr 24, 2023 2.330 2.330 2.330 2.330 240 -0.02(-0.85%)
Apr 21, 2023 2.486 2.509 2.350 2.350 20,711 -0.13(-5.43%)
Apr 20, 2023 2.494 2.494 2.485 2.485 550 +0.09(+3.97%)
Apr 19, 2023 2.240 2.390 2.240 2.390 201 -0.04(-1.65%)
Apr 18, 2023 2.430 2.430 2.430 2.430 11,375 +0.15(+6.58%)
Apr 17, 2023 2.280 2.280 2.280 2.280 1,005 -0.02(-0.87%)
Apr 14, 2023 2.260 2.300 2.260 2.300 30,198 +0.11(+5.02%)
Apr 12, 2023 2.190 25 +0.03(+1.39%)
Apr 11, 2023 2.080 2.160 2.080 2.160 27,164 +0.06(+2.61%)
Apr 10, 2023 2.132 2.132 2.101 2.105 6,574 +0.04(+1.69%)
Apr 06, 2023 2.079 2.079 2.070 2.070 1,200 -0.03(-1.43%)
Apr 05, 2023 2.070 2.100 2.070 2.100 3,275 +0.00(+0.00%)
Apr 04, 2023 2.150 2.150 2.100 2.100 8,000 +0.00(+0.00%)
Apr 03, 2023 2.055 2.100 2.055 2.100 7,533 +0.02(+0.96%)
Mar 31, 2023 1.979 2.080 1.970 2.080 20,599 +0.09(+4.52%)
Mar 30, 2023 1.924 1.990 1.870 1.990 141,102 +0.10(+5.29%)
Mar 29, 2023 1.780 1.900 1.778 1.890 272,873 +0.09(+5.00%)
Mar 28, 2023 1.880 1.880 1.750 1.800 293,084 -0.02(-1.10%)
Mar 27, 2023 1.860 1.860 1.800 1.820 112,851 -0.12(-6.19%)
Mar 24, 2023 1.880 1.940 1.827 1.940 163,905 -0.08(-4.07%)
Mar 23, 2023 2.110 2.110 1.730 2.022 210,985 -0.43(-17.40%)
Mar 22, 2023 2.469 2.469 2.415 2.448 4,147 +0.03(+1.17%)
Mar 21, 2023 2.505 2.505 2.364 2.420 774 -0.07(-2.81%)
Mar 20, 2023 2.500 2.600 2.490 2.490 385 -0.11(-4.23%)
Mar 17, 2023 2.600 2.600 2.600 2.600 1,620 +0.03(+1.05%)
Mar 16, 2023 2.520 2.600 2.520 2.573 80,070 -0.13(-4.70%)
Mar 15, 2023 2.700 2.700 2.700 2.700 10,395 +0.07(+2.66%)
Mar 14, 2023 2.547 2.660 2.525 2.630 28,902 +0.21(+8.68%)
Mar 13, 2023 2.470 2.500 2.320 2.420 11,441 -0.05(-2.22%)
Mar 10, 2023 2.680 2.680 2.475 2.475 10,461 -0.25(-9.01%)
Mar 09, 2023 2.720 2.720 2.720 2.720 196 +0.20(+7.93%)
Mar 08, 2023 2.410 2.570 2.410 2.520 44,173 +0.37(+17.15%)
Mar 07, 2023 2.160 2.160 2.150 2.151 413 -0.08(-3.54%)
Mar 06, 2023 2.290 2.290 2.230 2.230 2,098 -0.04(-1.55%)
Mar 03, 2023 2.250 2.270 2.250 2.265 987 +0.10(+4.86%)
Mar 02, 2023 2.130 2.180 2.090 2.160 135,885 +0.00(+0.00%)
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.