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 (%)
Mar 28, 2024 1.480 1.570 1.480 1.570 8,300 +0.25(+18.94%)
Mar 26, 2024 1.320 15,300 -0.02(-1.15%)
Mar 25, 2024 1.260 1.340 1.260 1.335 240,573 -0.00(-0.35%)
Mar 22, 2024 1.540 1.540 1.232 1.340 146,673 -0.46(-25.56%)
Mar 21, 2024 1.820 1.845 1.799 1.800 24,300 +0.05(+2.86%)
Mar 20, 2024 1.750 1.755 1.750 1.750 6,250 +0.00(+0.00%)
Mar 19, 2024 1.760 1.770 1.750 1.750 14,000 -0.01(-0.57%)
Mar 18, 2024 1.719 1.761 1.719 1.760 22,225 -0.03(-1.43%)
Mar 15, 2024 1.790 1.811 1.769 1.786 47,879 -0.06(-3.48%)
Mar 13, 2024 1.850 68,200 -0.01(-0.80%)
Mar 12, 2024 1.870 1.872 1.865 1.865 28,985 +0.04(+2.14%)
Mar 11, 2024 1.826 1.826 1.826 1.826 25,400 -0.04(-2.35%)
Mar 08, 2024 1.830 1.870 1.830 1.870 38,005 +0.07(+3.89%)
Mar 06, 2024 1.800 16,945 -0.06(-3.23%)
Mar 05, 2024 1.872 1.872 1.850 1.860 116,800 -0.04(-2.11%)
Mar 04, 2024 1.930 1.930 1.900 1.900 55,742 -0.14(-6.86%)
Mar 01, 2024 2.040 2.060 2.040 2.040 125,640 -0.01(-0.48%)
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%)
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.