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 (%)
Mar 29, 2019 3.300 3.300 3.258 3.258 56,800 -0.01(-0.21%)
Mar 28, 2019 3.270 3.286 3.265 3.265 10,825 -0.05(-1.59%)
Mar 27, 2019 3.320 3.320 3.317 3.317 5,000 +0.00(+0.14%)
Mar 26, 2019 3.264 3.313 3.264 3.313 3,100 +0.08(+2.56%)
Mar 22, 2019 3.230 3.230 3.230 0 -0.01(-0.39%)
Mar 20, 2019 3.243 3.243 3.243 0 -0.01(-0.42%)
Mar 19, 2019 3.281 3.287 3.256 3.256 8,100 +0.05(+1.44%)
Mar 18, 2019 3.200 3.210 3.200 3.210 3,075 +0.05(+1.58%)
Mar 15, 2019 3.150 3.160 3.143 3.160 18,400 +0.01(+0.32%)
Mar 14, 2019 3.150 3.150 3.150 3.150 2,000 -0.01(-0.22%)
Mar 13, 2019 3.152 3.157 3.152 3.157 9,000 +0.01(+0.22%)
Mar 12, 2019 3.144 3.150 3.144 3.150 4,500 +0.01(+0.47%)
Mar 11, 2019 3.160 3.160 3.135 3.135 30,900 -0.00(-0.15%)
Mar 08, 2019 3.130 3.140 3.121 3.140 56,000 +0.02(+0.50%)
Mar 07, 2019 3.170 3.170 3.113 3.124 97,880 -0.02(-0.50%)
Mar 06, 2019 3.119 3.140 3.119 3.140 15,000 -0.01(-0.17%)
Mar 05, 2019 3.165 3.165 3.109 3.145 51,805 +0.00(+0.04%)
Mar 04, 2019 3.144 3.144 3.144 3.144 20,030 +0.03(+0.82%)
Mar 01, 2019 3.110 3.118 3.088 3.118 106,100 +0.02(+0.65%)
Feb 28, 2019 3.100 3.100 3.078 3.098 303,050 -0.00(-0.05%)
Feb 27, 2019 3.096 3.104 3.084 3.100 364,450 -0.00(-0.01%)
Feb 26, 2019 3.076 3.114 3.076 3.100 82,600 +0.05(+1.64%)
Feb 25, 2019 3.050 3.050 3.050 3.050 23,500 +0.01(+0.18%)
Feb 22, 2019 3.045 3.045 3.045 3.045 500 -0.03(-0.98%)
Feb 21, 2019 3.075 3.075 3.075 3.075 14,900 +0.04(+1.17%)
Feb 20, 2019 3.030 3.039 3.030 3.039 459,125 +0.03(+0.87%)
Feb 19, 2019 2.969 3.013 2.956 3.013 104,766 -0.01(-0.25%)
Feb 15, 2019 3.020 3.020 2.995 3.020 91,000 +0.00(+0.00%)
Feb 14, 2019 2.930 3.020 2.930 3.020 63,433 +0.01(+0.44%)
Feb 13, 2019 3.050 3.050 2.981 3.007 276,700 -0.03(-1.09%)
Feb 12, 2019 3.020 3.040 3.000 3.040 930,900 +0.03(+0.94%)
Feb 11, 2019 3.006 3.030 2.999 3.012 318,301 +0.01(+0.26%)
Feb 08, 2019 2.979 3.010 2.979 3.004 277,200 +0.01(+0.48%)
Feb 07, 2019 2.974 3.001 2.970 2.989 264,880 +0.05(+1.84%)
Feb 06, 2019 2.991 2.992 2.936 2.936 111,000 -0.06(-2.15%)
Feb 05, 2019 2.986 3.000 2.986 3.000 40,000 +0.07(+2.29%)
Feb 01, 2019 2.933 2.933 2.933 0 +0.03(+1.13%)
Jan 31, 2019 2.905 2.940 2.900 2.900 58,759 +0.07(+2.47%)
Jan 30, 2019 2.840 2.840 2.830 2.830 11,751 +0.00(+0.08%)
Jan 29, 2019 2.844 2.844 2.828 2.828 12,000 +0.02(+0.72%)
Jan 28, 2019 2.799 2.807 2.793 2.807 35,000 -0.01(-0.34%)
Jan 25, 2019 2.800 2.818 2.772 2.817 42,200 +0.06(+2.06%)
Jan 24, 2019 2.760 2.760 2.760 2.760 9,550 +0.06(+2.22%)
Jan 23, 2019 2.700 2.700 2.700 2.700 15,222 -0.09(-3.26%)
Jan 18, 2019 2.791 2.791 2.791 0 +0.05(+1.86%)
Jan 16, 2019 2.740 2.740 2.740 0 +0.02(+0.58%)
Jan 15, 2019 2.741 2.750 2.724 2.724 132,800 -0.01(-0.53%)
Jan 14, 2019 2.739 2.739 2.739 2.739 1,000 +0.00(+0.17%)
Jan 11, 2019 2.749 2.760 2.733 2.734 26,200 +0.07(+2.58%)
Jan 10, 2019 2.658 2.665 2.658 2.665 6,433 +0.02(+0.73%)
Jan 09, 2019 2.630 2.655 2.610 2.646 180,688 +0.03(+0.99%)
Jan 08, 2019 2.620 2.620 2.618 2.620 8,000 +0.00(+0.00%)
Jan 07, 2019 2.570 2.620 2.570 2.620 8,900 +0.05(+2.06%)
Jan 04, 2019 2.570 2.570 2.567 2.567 8,900 +0.01(+0.41%)
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.