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 (%)
Feb 28, 2023 2.180 2.180 2.040 2.133 471,608 -0.01(-0.33%)
Feb 27, 2023 2.110 2.140 2.110 2.140 140,200 +0.04(+1.90%)
Feb 24, 2023 2.020 2.100 2.010 2.100 528,430 +0.00(+0.00%)
Feb 23, 2023 2.020 2.100 1.950 2.100 686,160 +0.07(+3.45%)
Feb 22, 2023 2.080 2.101 2.030 2.030 251,400 -0.05(-2.40%)
Feb 21, 2023 2.190 2.190 2.070 2.080 215,200 -0.12(-5.45%)
Feb 17, 2023 2.250 2.250 2.180 2.200 545,325 -0.05(-2.22%)
Feb 16, 2023 2.290 2.290 2.230 2.250 263,400 -0.11(-4.61%)
Feb 15, 2023 2.350 2.362 2.323 2.359 211,505 -0.04(-1.72%)
Feb 14, 2023 2.290 2.400 2.256 2.400 186,600 +0.11(+4.80%)
Feb 13, 2023 2.300 2.310 2.260 2.290 177,820 -0.04(-1.72%)
Feb 10, 2023 2.310 2.330 2.280 2.330 395,591 +0.00(+0.00%)
Feb 09, 2023 2.420 2.420 2.330 2.330 426,600 -0.08(-3.32%)
Feb 08, 2023 2.420 2.430 2.370 2.410 180,910 -0.03(-1.23%)
Feb 07, 2023 2.350 2.440 2.330 2.440 132,300 +0.03(+1.24%)
Feb 06, 2023 2.380 2.410 2.377 2.410 190,950 -0.01(-0.23%)
Feb 03, 2023 2.440 2.470 2.300 2.416 3,976 +0.01(+0.61%)
Feb 02, 2023 2.330 2.510 2.330 2.401 6,400 +0.15(+6.67%)
Feb 01, 2023 2.180 2.251 2.160 2.251 15,400 +0.06(+2.58%)
Jan 31, 2023 2.170 2.194 2.170 2.194 236,249 +0.04(+2.05%)
Jan 30, 2023 2.150 2.190 2.140 2.150 150,930 -0.04(-1.83%)
Jan 27, 2023 2.210 2.210 2.187 2.190 6,600 +0.01(+0.46%)
Jan 26, 2023 2.180 2.180 2.130 2.180 155,860 +0.03(+1.40%)
Jan 25, 2023 2.140 2.190 2.140 2.150 71,100 +0.01(+0.47%)
Jan 24, 2023 2.150 2.160 2.130 2.140 34,397 -0.06(-2.80%)
Jan 23, 2023 2.250 2.260 2.185 2.202 850 +0.05(+2.40%)
Jan 20, 2023 2.100 2.150 2.090 2.150 88,000 +0.05(+2.38%)
Jan 19, 2023 2.090 2.100 2.040 2.100 464,240 +0.00(+0.00%)
Jan 18, 2023 2.100 2.100 2.090 2.100 224,400 +0.00(+0.00%)
Jan 17, 2023 2.060 2.105 2.060 2.100 238,990 +0.05(+2.58%)
Jan 13, 2023 2.095 2.095 2.040 2.047 258,239 -0.05(-2.52%)
Jan 12, 2023 2.040 2.110 2.040 2.100 78,950 +0.01(+0.48%)
Jan 11, 2023 2.080 2.100 2.055 2.090 258,465 +0.02(+0.97%)
Jan 10, 2023 2.040 2.092 2.040 2.070 46,700 +0.05(+2.48%)
Jan 09, 2023 2.010 2.030 2.000 2.020 320,580 -0.01(-0.49%)
Jan 06, 2023 2.080 2.080 1.911 2.030 829,796 +0.06(+3.05%)
Jan 05, 2023 2.020 2.020 1.925 1.970 820,295 -0.10(-4.83%)
Jan 04, 2023 2.110 2.116 2.025 2.070 755,650 -0.04(-1.90%)
Jan 03, 2023 2.040 2.111 1.997 2.110 85,946 +0.03(+1.51%)
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%)
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.