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 31, 2020 2.651 2.651 2.651 0 +0.15(+6.03%)
Mar 30, 2020 2.440 2.500 2.440 2.500 11,935 -0.12(-4.45%)
Mar 27, 2020 2.620 2.620 2.570 2.616 11,700 -0.04(-1.63%)
Mar 26, 2020 2.691 2.730 2.620 2.660 45,880 +0.25(+10.44%)
Mar 25, 2020 2.345 2.444 2.345 2.409 97,685 +0.13(+5.60%)
Mar 24, 2020 2.244 2.281 2.200 2.281 150,250 +0.12(+5.65%)
Mar 23, 2020 2.038 2.160 1.912 2.159 259,775 -0.23(-9.52%)
Mar 20, 2020 2.435 2.441 2.300 2.386 589,000 +0.09(+3.74%)
Mar 19, 2020 1.930 2.389 1.922 2.300 30,775 +0.27(+13.07%)
Mar 18, 2020 2.214 2.214 1.827 2.034 17,557 -0.50(-19.60%)
Mar 17, 2020 2.530 2.530 2.530 2.530 3,000 -0.19(-6.99%)
Mar 16, 2020 2.544 2.750 2.544 2.720 257,470 -0.09(-3.21%)
Mar 13, 2020 2.792 2.810 2.620 2.810 21,600 +0.12(+4.32%)
Mar 12, 2020 2.850 3.015 2.694 2.694 82,945 -0.48(-15.02%)
Mar 11, 2020 3.266 3.266 3.170 3.170 16,425 -0.19(-5.65%)
Mar 10, 2020 3.480 3.500 3.350 3.360 22,581 -0.04(-1.18%)
Mar 09, 2020 3.537 3.537 3.180 3.400 23,901 -0.41(-10.81%)
Mar 06, 2020 3.867 3.880 3.768 3.812 28,900 -0.27(-6.50%)
Mar 05, 2020 4.080 4.080 4.020 4.077 11,100 -0.03(-0.80%)
Mar 04, 2020 4.100 4.110 4.070 4.110 2,375 -0.11(-2.53%)
Mar 02, 2020 4.217 4.217 4.217 0 +0.18(+4.51%)
Feb 28, 2020 4.002 4.100 3.986 4.035 56,400 -0.14(-3.36%)
Feb 27, 2020 4.040 4.175 4.040 4.175 5,200 -0.04(-0.96%)
Feb 26, 2020 4.212 4.215 4.212 4.215 2,300 -0.10(-2.42%)
Feb 25, 2020 4.310 4.320 4.310 4.320 1,500 +0.00(+0.00%)
Feb 24, 2020 4.350 4.350 4.310 4.320 25,800 -0.19(-4.21%)
Feb 21, 2020 4.510 4.510 4.510 4.510 200 -0.05(-1.10%)
Feb 20, 2020 4.530 4.560 4.530 4.560 3,500 +0.01(+0.22%)
Feb 19, 2020 4.520 4.550 4.520 4.550 10,300 +0.05(+1.11%)
Feb 18, 2020 4.493 4.500 4.493 4.500 7,300 -0.01(-0.22%)
Feb 12, 2020 4.510 4.510 4.510 0 -0.10(-2.17%)
Feb 11, 2020 4.620 4.630 4.610 4.610 19,434 +0.05(+1.10%)
Feb 10, 2020 4.590 4.590 4.550 4.560 11,754 -0.05(-1.08%)
Feb 07, 2020 4.570 4.610 4.570 4.610 8,300 -0.00(-0.04%)
Feb 06, 2020 4.630 4.630 4.591 4.612 10,680 +0.04(+0.91%)
Feb 05, 2020 4.550 4.610 4.542 4.570 52,886 +0.04(+0.88%)
Feb 04, 2020 4.563 4.591 4.502 4.530 14,438 +0.14(+3.22%)
Feb 03, 2020 4.420 4.425 4.378 4.389 23,192 +0.19(+4.50%)
Jan 31, 2020 4.130 4.200 4.121 4.200 37,500 +0.05(+1.31%)
Jan 30, 2020 4.088 4.146 4.088 4.146 8,309 +0.07(+1.77%)
Jan 29, 2020 4.067 4.073 4.033 4.073 50,576 +0.14(+3.65%)
Jan 28, 2020 3.881 3.930 3.837 3.930 84,000 +0.04(+0.91%)
Jan 27, 2020 3.890 3.895 3.880 3.895 20,645 -0.04(-0.90%)
Jan 24, 2020 3.890 3.937 3.890 3.930 24,200 +0.07(+1.81%)
Jan 23, 2020 3.860 3.860 3.860 3.860 200 -0.00(-0.09%)
Jan 22, 2020 3.868 3.868 3.840 3.863 18,123 +0.05(+1.40%)
Jan 21, 2020 3.787 3.810 3.783 3.810 22,200 +0.02(+0.52%)
Jan 17, 2020 3.790 3.790 3.780 3.790 14,000 +0.03(+0.75%)
Jan 16, 2020 3.756 3.762 3.756 3.762 20,000 +0.00(+0.06%)
Jan 15, 2020 3.837 3.837 3.760 3.760 29,135 -0.05(-1.31%)
Jan 14, 2020 3.800 3.820 3.800 3.810 26,600 +0.01(+0.26%)
Jan 13, 2020 3.809 3.810 3.800 3.800 28,700 -0.01(-0.29%)
Jan 10, 2020 3.850 3.850 3.810 3.811 19,400 +0.03(+0.71%)
Jan 09, 2020 3.700 3.784 3.700 3.784 23,400 +0.04(+1.13%)
Jan 08, 2020 3.754 3.754 3.700 3.742 29,550 -0.01(-0.21%)
Jan 07, 2020 3.730 3.750 3.730 3.750 14,000 +0.06(+1.60%)
Jan 06, 2020 3.710 3.710 3.690 3.691 10,750 -0.02(-0.45%)
Jan 03, 2020 3.700 3.708 3.700 3.708 14,600 +0.09(+2.42%)
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.