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 28, 2017 2.640 2.640 2.640 2.640 1,000 -0.06(-2.26%)
Feb 27, 2017 2.701 2.701 2.701 2.701 55,000 -0.03(-1.15%)
Feb 23, 2017 2.732 2.732 2.732 0 -0.04(-1.35%)
Feb 22, 2017 2.770 2.770 2.770 2.770 4,000 +0.02(+0.79%)
Feb 21, 2017 2.749 2.749 2.748 2.748 21,000 +0.34(+13.92%)
Feb 17, 2017 2.412 2.412 2.412 0 +0.01(+0.38%)
Feb 16, 2017 2.403 2.403 2.403 2.403 6,700 +0.01(+0.60%)
Feb 13, 2017 2.389 2.389 2.389 0 +0.01(+0.29%)
Feb 10, 2017 2.382 2.382 2.382 2.382 7,500 +0.02(+0.92%)
Feb 09, 2017 2.364 2.364 2.360 2.360 500 +0.05(+2.18%)
Feb 07, 2017 2.310 2.310 2.310 0 -0.05(-2.12%)
Feb 03, 2017 2.360 2.360 2.360 0 +0.03(+1.47%)
Feb 01, 2017 2.326 2.326 2.326 0 -0.02(-0.81%)
Jan 31, 2017 2.345 2.345 2.345 2.345 168 -0.08(-3.44%)
Jan 25, 2017 2.428 2.428 2.428 0 +0.07(+2.76%)
Jan 24, 2017 2.363 2.363 2.363 2.363 500 +0.03(+1.40%)
Jan 20, 2017 2.331 2.331 2.331 0 -0.07(-2.85%)
Jan 19, 2017 2.392 2.399 2.392 2.399 5,000 +0.01(+0.38%)
Jan 18, 2017 2.390 2.390 2.390 2.390 1,000 -0.03(-1.08%)
Jan 17, 2017 2.416 2.416 2.416 2.416 13,000 +0.09(+3.70%)
Jan 11, 2017 2.330 2.330 2.330 0 -0.06(-2.39%)
Jan 06, 2017 2.387 2.387 2.387 0 -0.06(-2.29%)
Jan 04, 2017 2.443 2.443 2.443 0 -0.01(-0.49%)
Dec 29, 2016 2.455 2.455 2.455 0 +0.10(+4.41%)
Dec 22, 2016 2.351 2.351 2.351 0 +0.05(+2.23%)
Dec 21, 2016 2.300 2.300 2.300 2.300 3,420 -0.05(-2.21%)
Dec 20, 2016 2.352 2.352 2.352 2.352 100 -0.04(-1.78%)
Dec 16, 2016 2.395 2.395 2.395 0 +0.07(+3.00%)
Dec 08, 2016 2.325 2.325 2.325 0 -0.03(-1.33%)
Dec 07, 2016 2.356 2.356 2.356 2.356 2,000 +0.03(+1.17%)
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.