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

Ecn Capital Corp (OP: ECNCF )

1.470 +0.200 (+15.75%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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%)
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.