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

Ecn Capital Corp (OP: ECNCF )

1.360 -0.005 (-0.37%)
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 (%)
Mar 31, 2017 2.687 2.707 2.687 2.697 5,200 +0.02(+0.67%)
Mar 30, 2017 2.667 2.679 2.653 2.679 16,050 +0.03(+1.06%)
Mar 29, 2017 2.649 2.654 2.647 2.651 2,802 +0.06(+2.36%)
Mar 24, 2017 2.590 2.590 2.590 0 +0.03(+1.09%)
Mar 23, 2017 2.562 2.562 2.562 2.562 800 +0.00(+0.09%)
Mar 22, 2017 2.533 2.560 2.533 2.560 41,000 -0.08(-2.95%)
Mar 21, 2017 2.642 2.642 2.638 2.638 1,000 +0.02(+0.90%)
Mar 17, 2017 2.614 2.614 2.614 0 +0.03(+1.00%)
Mar 13, 2017 2.588 2.588 2.588 0 -0.01(-0.29%)
Mar 10, 2017 2.596 2.596 2.596 2.596 2,000 +0.01(+0.49%)
Mar 09, 2017 2.583 2.583 2.583 2.583 460 +0.01(+0.32%)
Mar 08, 2017 2.586 2.586 2.575 2.575 900 -0.12(-4.46%)
Mar 07, 2017 2.692 2.695 2.692 2.695 6,800 -0.04(-1.36%)
Mar 06, 2017 2.714 2.742 2.714 2.732 227,445 +0.01(+0.53%)
Mar 03, 2017 2.708 2.718 2.695 2.718 15,000 +0.02(+0.78%)
Mar 02, 2017 2.758 2.758 2.697 2.697 19,500 -0.02(-0.66%)
Mar 01, 2017 2.623 2.720 2.623 2.715 66,550 +0.07(+2.84%)
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%)
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.