Indicators

Ecn Capital Corp (OP: ECNCF )

1.360 UNCHANGED

Streaming Delayed Price Updated: 2:07 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2020		2.820	2.820	2.820	0	+0.16(+5.93%)
Apr 28, 2020	2.653	2.697	2.650	2.662	27,995	+0.04(+1.67%)
Apr 27, 2020	2.570	2.640	2.560	2.618	39,037	+0.15(+5.99%)
Apr 24, 2020	2.470	2.470	2.470	2.470	3,000	-0.16(-6.08%)
Apr 23, 2020	2.630	2.630	2.630	2.630	231	+0.09(+3.72%)
Apr 22, 2020	2.530	2.540	2.530	2.536	9,793	+0.14(+5.65%)
Apr 21, 2020	2.400	2.400	2.400	2.400	1,000	-0.20(-7.80%)
Apr 20, 2020	2.562	2.603	2.562	2.603	6,951	+0.03(+0.97%)
Apr 17, 2020	2.493	2.578	2.486	2.578	18,900	+0.16(+6.58%)
Apr 16, 2020	2.390	2.419	2.390	2.419	6,275	-0.04(-1.67%)
Apr 15, 2020	2.523	2.530	2.460	2.460	51,418	-0.12(-4.65%)
Apr 14, 2020	2.721	2.730	2.580	2.580	12,825	-0.07(-2.56%)
Apr 13, 2020	2.650	2.680	2.570	2.648	7,292	+0.08(+3.03%)
Apr 09, 2020	2.644	2.672	2.550	2.570	14,700	-0.21(-7.41%)
Apr 08, 2020	2.704	2.803	2.640	2.776	59,385	+0.18(+6.76%)
Apr 07, 2020	2.680	2.691	2.530	2.600	61,563	+0.24(+10.07%)
Apr 06, 2020	2.431	2.431	2.349	2.362	22,390	-0.12(-4.78%)

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.