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

Ecn Capital Corp (OP: ECNCF )

1.301 +0.001 (+0.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 3, 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, 2023 1.979 2.080 1.970 2.080 20,599 +0.09(+4.52%)
Mar 30, 2023 1.924 1.990 1.870 1.990 141,102 +0.10(+5.29%)
Mar 29, 2023 1.780 1.900 1.778 1.890 272,873 +0.09(+5.00%)
Mar 28, 2023 1.880 1.880 1.750 1.800 293,084 -0.02(-1.10%)
Mar 27, 2023 1.860 1.860 1.800 1.820 112,851 -0.12(-6.19%)
Mar 24, 2023 1.880 1.940 1.827 1.940 163,905 -0.08(-4.07%)
Mar 23, 2023 2.110 2.110 1.730 2.022 210,985 -0.43(-17.40%)
Mar 22, 2023 2.469 2.469 2.415 2.448 4,147 +0.03(+1.17%)
Mar 21, 2023 2.505 2.505 2.364 2.420 774 -0.07(-2.81%)
Mar 20, 2023 2.500 2.600 2.490 2.490 385 -0.11(-4.23%)
Mar 17, 2023 2.600 2.600 2.600 2.600 1,620 +0.03(+1.05%)
Mar 16, 2023 2.520 2.600 2.520 2.573 80,070 -0.13(-4.70%)
Mar 15, 2023 2.700 2.700 2.700 2.700 10,395 +0.07(+2.66%)
Mar 14, 2023 2.547 2.660 2.525 2.630 28,902 +0.21(+8.68%)
Mar 13, 2023 2.470 2.500 2.320 2.420 11,441 -0.05(-2.22%)
Mar 10, 2023 2.680 2.680 2.475 2.475 10,461 -0.25(-9.01%)
Mar 09, 2023 2.720 2.720 2.720 2.720 196 +0.20(+7.93%)
Mar 08, 2023 2.410 2.570 2.410 2.520 44,173 +0.37(+17.15%)
Mar 07, 2023 2.160 2.160 2.150 2.151 413 -0.08(-3.54%)
Mar 06, 2023 2.290 2.290 2.230 2.230 2,098 -0.04(-1.55%)
Mar 03, 2023 2.250 2.270 2.250 2.265 987 +0.10(+4.86%)
Mar 02, 2023 2.130 2.180 2.090 2.160 135,885 +0.00(+0.00%)
Mar 01, 2023 2.140 2.160 2.130 2.160 6,400 +0.03(+1.27%)
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%)
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.