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

Ecn Capital Corp (OP: ECNCF )

1.360 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, May 22, 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 (%)
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%)
Apr 02, 2020 2.481 2.481 2.481 0 -0.17(-6.42%)
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%)
Jan 02, 2020 3.688 3.688 3.620 3.620 28,250 -0.08(-2.16%)
Dec 31, 2019 3.677 3.704 3.677 3.700 5,200 +0.02(+0.54%)
Dec 27, 2019 3.680 3.680 3.680 0 -0.07(-1.87%)
Dec 23, 2019 3.750 3.750 3.750 0 +0.13(+3.59%)
Dec 20, 2019 3.621 3.621 3.620 3.620 1,800 +0.03(+0.90%)
Dec 19, 2019 3.588 3.588 3.588 3.588 3,000 -0.10(-2.75%)
Dec 17, 2019 3.689 3.689 3.689 0 +0.02(+0.52%)
Dec 16, 2019 3.670 3.720 3.670 3.670 57,500 -0.00(-0.08%)
Dec 13, 2019 3.600 3.677 3.600 3.673 33,500 +0.08(+2.31%)
Dec 12, 2019 3.550 3.598 3.550 3.590 3,065 +0.05(+1.41%)
Dec 11, 2019 3.550 3.550 3.540 3.540 3,030 -0.08(-2.21%)
Dec 10, 2019 3.620 3.620 3.620 3.620 3,000 -0.03(-0.82%)
Dec 09, 2019 3.650 3.650 3.650 3.650 4,100 -0.01(-0.18%)
Dec 06, 2019 3.730 3.730 3.657 3.657 5,200 -0.01(-0.40%)
Dec 05, 2019 3.671 3.671 3.671 3.671 3,000 -0.05(-1.31%)
Dec 04, 2019 3.670 3.720 3.669 3.720 175,000 +0.16(+4.52%)
Dec 03, 2019 3.559 3.559 3.559 3.559 150 +0.10(+2.87%)
Dec 02, 2019 3.359 3.359 3.460 42,400 +0.10(+3.01%)
Nov 29, 2019 3.367 3.367 3.359 94,600 -0.01(-0.23%)
Nov 27, 2019 3.352 3.367 3.352 3.367 31,300 +0.03(+0.98%)
Nov 26, 2019 3.340 3.345 3.334 3.334 35,280 +0.04(+1.27%)
Nov 25, 2019 3.300 3.300 3.292 3.292 109,500 +0.03(+1.00%)
Nov 22, 2019 3.244 3.260 3.244 3.260 5,400 +0.02(+0.62%)
Nov 21, 2019 3.242 3.252 3.220 3.240 70,700 +0.02(+0.62%)
Nov 20, 2019 3.250 3.250 3.220 3.220 65,100 -0.04(-1.19%)
Nov 19, 2019 3.250 3.260 3.235 3.259 49,400 -0.05(-1.42%)
Nov 15, 2019 3.306 3.306 3.306 0 -0.06(-1.85%)
Nov 14, 2019 3.373 3.404 3.368 3.368 3,400 -0.01(-0.36%)
Nov 13, 2019 3.380 3.380 3.380 3.380 7,500 -0.04(-1.31%)
Nov 12, 2019 3.401 3.427 3.400 3.425 12,000 +0.01(+0.24%)
Nov 11, 2019 3.420 3.420 3.400 3.417 7,000 -0.01(-0.41%)
Nov 08, 2019 3.431 3.431 3.431 3.431 5,000 -0.07(-1.98%)
Nov 07, 2019 3.500 3.500 3.500 3.500 600 -0.07(-1.96%)
Nov 06, 2019 3.570 3.570 3.570 3.570 10,000 +0.04(+1.13%)
Nov 05, 2019 3.550 3.551 3.530 3.530 12,000 +0.03(+0.85%)
Nov 04, 2019 3.495 3.750 3.495 3.500 20,000 +0.02(+0.70%)
Nov 01, 2019 3.276 3.476 3.276 3.476 3,500 +0.16(+4.98%)
Oct 31, 2019 3.300 3.625 3.300 3.311 3,029 -0.07(-1.96%)
Oct 30, 2019 3.377 3.377 3.377 3.377 420 +0.08(+2.33%)
Oct 29, 2019 3.300 3.300 3.300 3.300 2,000 +0.04(+1.25%)
Oct 28, 2019 3.300 3.300 3.250 3.259 85,200 +0.01(+0.31%)
Oct 25, 2019 3.250 3.260 3.230 3.249 17,700 -0.00(-0.03%)
Oct 24, 2019 3.250 3.250 3.250 3.250 5,070 +0.00(+0.00%)
Oct 23, 2019 3.250 3.250 3.250 3.250 13,200 +0.00(+0.04%)
Oct 22, 2019 3.250 3.250 3.240 3.249 13,300 -0.00(-0.04%)
Oct 21, 2019 3.250 3.250 3.250 3.250 4,000 -0.05(-1.64%)
Oct 18, 2019 3.310 3.310 3.304 3.304 6,100 +0.04(+1.27%)
Oct 17, 2019 3.247 3.263 3.234 3.263 78,145 -0.05(-1.43%)
Oct 16, 2019 3.314 3.321 3.300 3.310 265,400 +0.06(+1.85%)
Oct 15, 2019 3.250 3.250 3.240 3.250 75,000 -0.01(-0.18%)
Oct 11, 2019 3.256 3.256 3.256 0 +0.06(+1.74%)
Oct 10, 2019 3.200 3.200 3.200 3.200 800 +0.00(+0.05%)
Oct 09, 2019 3.200 3.202 3.190 3.199 103,325 +0.04(+1.22%)
Oct 08, 2019 3.182 3.182 3.147 3.160 174,800 -0.09(-2.77%)
Oct 07, 2019 3.250 3.250 3.250 3.250 2,500 +0.02(+0.62%)
Oct 04, 2019 3.205 3.250 3.205 3.230 3,500 +0.01(+0.18%)
Oct 03, 2019 3.188 3.224 3.188 3.224 2,500 +0.02(+0.75%)
Oct 02, 2019 3.227 3.227 3.200 3.200 47,557 -0.28(-8.05%)
Oct 01, 2019 3.480 3.480 3.480 3.480 100 +0.02(+0.55%)
Sep 30, 2019 3.455 3.461 3.455 3.461 2,200 +0.01(+0.17%)
Sep 27, 2019 3.455 3.455 3.455 3.455 28,000 -0.02(-0.72%)
Sep 26, 2019 3.480 3.480 3.480 3.480 1,880 +0.03(+0.74%)
Sep 24, 2019 3.454 3.454 3.454 0 -0.08(-2.27%)
Sep 23, 2019 3.534 3.534 3.534 3.534 1,500 +0.06(+1.85%)
Sep 20, 2019 3.470 3.470 3.470 3.470 20,000 +0.02(+0.72%)
Sep 19, 2019 3.543 3.543 3.446 3.446 2,420 -0.11(-3.08%)
Sep 18, 2019 3.531 3.555 3.531 3.555 3,180 +0.07(+2.01%)
Sep 17, 2019 3.485 3.485 3.485 3.485 1,500 -0.02(-0.43%)
Sep 16, 2019 3.508 3.508 3.500 3.500 1,860 +0.01(+0.23%)
Sep 13, 2019 3.454 3.493 3.448 3.492 30,200 +0.06(+1.63%)
Sep 12, 2019 3.436 3.436 3.436 3.436 3,600 -0.08(-2.20%)
Sep 11, 2019 3.513 3.513 3.513 3.513 10,040 +0.00(+0.09%)
Sep 10, 2019 3.510 3.510 3.510 3.510 200 -0.12(-3.24%)
Sep 06, 2019 3.627 3.627 3.627 0 +0.08(+2.18%)
Sep 05, 2019 3.558 3.558 3.550 3.550 1,100 +0.10(+2.78%)
Sep 03, 2019 3.454 3.454 3.454 0 -0.05(-1.32%)
Aug 30, 2019 3.500 3.500 3.470 3.500 21,800 +0.03(+0.78%)
Aug 29, 2019 3.396 3.473 3.396 3.473 400 +0.19(+5.78%)
Aug 27, 2019 3.283 3.283 3.283 0 -0.02(-0.47%)
Aug 26, 2019 3.310 3.330 3.299 3.299 2,400 -0.06(-1.77%)
Aug 23, 2019 3.358 3.358 3.358 3.358 50,000 -0.09(-2.59%)
Aug 22, 2019 3.447 3.447 3.447 3.447 1,380 +0.07(+1.99%)
Aug 21, 2019 3.380 3.380 3.380 3.380 1,700 -0.02(-0.59%)
Aug 19, 2019 3.400 3.400 3.400 0 -0.10(-2.86%)
Aug 16, 2019 3.450 3.500 3.446 3.500 48,000 +0.09(+2.50%)
Aug 15, 2019 3.429 3.429 3.406 3.415 25,145 -0.03(-0.74%)
Aug 14, 2019 3.470 3.484 3.420 3.440 49,352 -0.12(-3.42%)
Aug 13, 2019 3.562 3.562 3.562 3.562 3,030 -0.20(-5.43%)
Aug 08, 2019 3.767 3.767 3.767 0 +0.25(+7.01%)
Aug 07, 2019 3.520 3.520 3.520 3.520 7,000 +0.00(+0.00%)
Aug 06, 2019 3.532 3.532 3.520 3.520 35,000 -0.16(-4.35%)
Aug 02, 2019 3.680 3.680 3.680 0 +0.00(+0.00%)
Aug 01, 2019 3.680 3.680 3.680 3.680 130,821 +0.13(+3.71%)
Jul 30, 2019 3.548 3.548 3.548 0 -0.01(-0.32%)
Jul 29, 2019 3.560 3.560 3.560 65 +0.00(+0.00%)
Jul 26, 2019 3.560 3.560 3.560 3.560 200 +0.10(+2.77%)
Jul 24, 2019 3.464 3.464 3.464 0 -0.02(-0.46%)
Jul 22, 2019 3.480 3.480 3.480 0 -0.03(-0.85%)
Jul 18, 2019 3.510 3.510 3.510 0 +0.06(+1.65%)
Jul 16, 2019 3.453 3.453 3.453 0 +0.15(+4.60%)
Jul 10, 2019 3.301 3.301 3.301 0 -0.01(-0.26%)
Jul 09, 2019 3.310 3.310 3.310 3.310 2,500 +0.11(+3.44%)
Jun 28, 2019 3.200 3.200 3.200 0 +0.03(+1.00%)
Jun 27, 2019 3.122 3.177 3.122 3.168 206,015 +0.03(+0.90%)
Jun 26, 2019 3.135 3.144 3.126 3.140 70,955 +0.00(+0.08%)
Jun 25, 2019 3.170 3.170 3.138 3.138 8,604 -0.11(-3.50%)
Jun 21, 2019 3.251 3.251 3.251 0 -0.02(-0.64%)
Jun 20, 2019 3.269 3.272 3.269 3.272 17,500 +0.03(+1.00%)
Jun 19, 2019 3.240 3.240 3.240 3.240 32,500 -0.04(-1.17%)
Jun 18, 2019 3.278 3.278 3.278 3.278 5,000 +0.02(+0.55%)
Jun 17, 2019 3.260 3.260 3.260 3.260 100 +0.04(+1.29%)
Jun 13, 2019 3.219 3.219 3.219 0 -0.02(-0.66%)
Jun 12, 2019 3.250 3.250 3.229 3.240 8,500 -0.03(-0.90%)
Jun 11, 2019 3.270 3.270 3.269 3.269 4,000 -0.01(-0.32%)
Jun 10, 2019 3.284 3.300 3.278 3.280 24,355 -0.02(-0.61%)
Jun 07, 2019 3.308 3.310 3.300 3.300 16,300 +0.01(+0.30%)
Jun 06, 2019 3.270 3.290 3.270 3.290 11,000 +0.04(+1.15%)
Jun 05, 2019 3.260 3.260 3.248 3.253 23,100 +0.06(+1.96%)
Jun 04, 2019 3.190 3.190 3.190 3.190 2,500 +0.06(+1.92%)
Jun 03, 2019 3.135 3.159 3.130 3.130 7,870 +0.00(+0.08%)
May 31, 2019 3.105 3.140 3.105 3.128 49,400 -0.01(-0.28%)
May 30, 2019 3.140 3.142 3.129 3.136 79,100 -0.00(-0.11%)
May 29, 2019 3.150 3.157 3.130 3.140 125,470 -0.04(-1.14%)
May 28, 2019 3.210 3.210 3.169 3.176 56,300 -0.05(-1.58%)
May 24, 2019 3.229 3.234 3.208 3.227 71,200 +0.03(+1.03%)
May 23, 2019 3.228 3.240 3.191 3.194 172,395 -0.07(-2.01%)
May 22, 2019 3.275 3.280 3.250 3.260 28,500 -0.02(-0.58%)
May 21, 2019 3.240 3.279 3.240 3.279 124,579 +0.06(+1.84%)
May 17, 2019 3.220 3.220 3.220 0 -0.06(-1.83%)
May 16, 2019 3.290 3.340 3.280 3.280 52,400 -0.05(-1.50%)
May 15, 2019 3.320 3.330 3.310 3.330 10,500 +0.05(+1.52%)
May 14, 2019 3.280 3.280 3.280 3.280 400 -0.06(-1.93%)
May 13, 2019 3.340 3.345 3.340 3.345 2,700 +0.09(+2.84%)
May 09, 2019 3.252 3.252 3.252 0 +0.11(+3.38%)
May 08, 2019 3.160 3.180 3.110 3.146 659,147 -0.04(-1.35%)
May 07, 2019 3.180 3.221 3.172 3.189 130,636 -0.00(-0.04%)
May 06, 2019 3.120 3.190 3.106 3.190 488,500 +0.05(+1.59%)
May 03, 2019 3.119 3.140 3.110 3.140 57,900 +0.03(+1.04%)
May 02, 2019 3.128 3.150 3.079 3.108 316,780 -0.02(-0.79%)
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.