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

Ecn Capital Corp (OP: ECNCF )

1.360 -0.005 (-0.37%)
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, 2022 4.642 4.642 4.636 4.642 4,510 +0.05(+1.13%)
Apr 27, 2022 4.590 0 +0.04(+0.88%)
Apr 26, 2022 4.530 4.550 4.530 4.550 2,325 -0.13(-2.78%)
Apr 25, 2022 4.690 4.690 4.650 4.680 15,900 +0.00(+0.00%)
Apr 22, 2022 4.722 4.722 4.680 4.680 3,115 -0.38(-7.51%)
Apr 21, 2022 5.098 5.098 5.060 5.060 1,050 +0.00(+0.00%)
Apr 20, 2022 5.018 5.064 5.018 5.060 14,500 +0.17(+3.48%)
Apr 19, 2022 4.890 4.890 4.890 4.890 700 +0.11(+2.30%)
Apr 18, 2022 4.830 4.870 4.780 4.780 19,750 -0.12(-2.45%)
Apr 13, 2022 4.900 0 +0.07(+1.45%)
Apr 12, 2022 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Apr 11, 2022 4.952 4.962 4.870 4.870 53,500 -0.21(-4.13%)
Apr 07, 2022 5.080 0 -0.05(-0.97%)
Apr 06, 2022 5.140 5.180 5.130 5.130 20,600 -0.08(-1.57%)
Apr 05, 2022 5.310 5.310 5.212 5.212 3,319 -0.29(-5.22%)
Mar 31, 2022 5.499 0 +0.09(+1.65%)
Mar 30, 2022 5.420 5.420 5.400 5.410 2,800 +0.01(+0.19%)
Mar 29, 2022 5.400 5.420 5.400 5.400 3,100 +0.17(+3.25%)
Mar 28, 2022 5.250 5.250 5.230 5.230 1,100 -0.06(-1.13%)
Mar 23, 2022 5.290 0 -0.04(-0.75%)
Mar 22, 2022 5.300 5.330 5.299 5.330 763 +0.07(+1.37%)
Mar 21, 2022 5.210 5.258 5.210 5.258 2,681 -0.04(-0.77%)
Mar 18, 2022 5.240 5.299 5.203 5.299 15,100 -0.00(-0.02%)
Mar 17, 2022 5.230 5.300 5.230 5.300 7,900 +0.32(+6.43%)
Mar 16, 2022 5.004 5.050 4.980 4.980 12,300 +0.01(+0.20%)
Mar 15, 2022 4.604 4.970 4.604 4.970 20,849 +0.39(+8.52%)
Mar 14, 2022 4.580 4.580 4.580 4.580 100 +0.13(+2.92%)
Mar 10, 2022 4.450 0 +0.00(+0.00%)
Mar 09, 2022 4.440 4.450 4.422 4.450 6,584 +0.08(+1.83%)
Mar 08, 2022 4.370 4.450 4.370 4.370 7,610 -0.13(-2.89%)
Mar 07, 2022 4.580 4.580 4.482 4.500 128,603 -0.11(-2.39%)
Mar 04, 2022 4.610 4.610 4.508 4.610 78,745 -0.06(-1.28%)
Mar 03, 2022 4.720 4.744 4.640 4.670 80,520 +0.00(+0.00%)
Mar 02, 2022 4.690 4.690 4.650 4.670 2,200 +0.22(+4.94%)
Mar 01, 2022 4.571 4.580 4.450 4.450 65,800 -0.03(-0.67%)
Feb 28, 2022 4.464 4.510 4.464 4.480 12,460 -0.02(-0.55%)
Feb 25, 2022 4.540 4.540 4.505 4.505 20,372 +0.15(+3.37%)
Feb 24, 2022 4.378 4.378 4.300 4.358 3,925 -0.16(-3.65%)
Feb 23, 2022 4.640 4.649 4.523 4.523 12,922 -0.07(-1.42%)
Feb 22, 2022 4.580 4.588 4.580 4.588 7,725 +0.03(+0.61%)
Feb 18, 2022 4.560 0 -0.04(-0.87%)
Feb 17, 2022 4.600 4.600 4.600 4.600 100 -0.05(-1.08%)
Feb 16, 2022 4.670 4.670 4.650 4.650 5,600 +0.04(+0.87%)
Feb 15, 2022 4.660 4.660 4.610 4.610 7,218 -0.02(-0.47%)
Feb 14, 2022 4.632 4.632 4.632 4.632 250 +0.01(+0.26%)
Feb 11, 2022 4.750 4.750 4.620 4.620 26,964 -0.06(-1.28%)
Feb 10, 2022 4.675 4.750 4.675 4.680 20,995 -0.07(-1.47%)
Feb 09, 2022 4.810 4.820 4.748 4.750 10,693 +0.24(+5.32%)
Feb 08, 2022 4.520 4.530 4.496 4.510 12,603 +0.08(+1.82%)
Feb 07, 2022 4.400 4.429 4.400 4.429 4,400 +0.18(+4.22%)
Feb 04, 2022 4.250 4.260 4.139 4.250 9,810 +0.07(+1.63%)
Feb 03, 2022 4.180 4.182 11,899 -0.04(-0.90%)
Feb 02, 2022 4.240 4.240 4.220 4.220 10,000 -0.05(-1.17%)
Feb 01, 2022 4.240 4.270 4.210 4.270 3,863 +0.30(+7.56%)
Jan 28, 2022 4.170 3.970 0 -0.20(-4.78%)
Jan 27, 2022 4.169 4.169 4.169 4.169 100 -0.00(-0.01%)
Jan 26, 2022 4.110 4.250 4.110 4.170 31,300 +0.04(+0.97%)
Jan 25, 2022 3.990 4.130 3.990 4.130 2,710 +0.02(+0.49%)
Jan 24, 2022 4.110 4.110 4.000 4.110 112,655 -0.08(-1.91%)
Jan 21, 2022 4.170 4.240 4.150 4.190 34,328 -0.18(-4.12%)
Jan 20, 2022 4.460 4.460 4.361 4.370 65,915 -0.08(-1.80%)
Jan 19, 2022 4.530 4.530 4.450 4.450 10,517 -0.02(-0.45%)
Jan 18, 2022 4.540 4.540 4.470 4.470 4,697 -0.02(-0.45%)
Jan 14, 2022 4.490 0 -0.01(-0.22%)
Jan 13, 2022 4.550 4.600 4.500 4.500 19,300 -0.05(-1.10%)
Jan 12, 2022 4.580 4.580 4.520 4.550 24,810 -0.05(-1.02%)
Jan 11, 2022 4.550 4.597 4.550 4.597 6,001 +0.29(+6.66%)
Jan 10, 2022 4.310 4.310 4.310 4.310 158 -0.03(-0.69%)
Jan 07, 2022 4.244 4.490 4.230 4.340 53,321 +0.12(+2.84%)
Jan 06, 2022 4.173 4.257 4.139 4.220 139,652 +0.03(+0.72%)
Jan 05, 2022 4.200 4.200 4.160 4.190 24,622 -0.04(-0.95%)
Jan 04, 2022 4.173 4.250 4.157 4.230 82,651 +0.03(+0.71%)
Jan 03, 2022 4.030 4.200 4.030 4.200 766 -0.02(-0.47%)
Dec 31, 2021 4.141 4.240 4.130 4.220 40,532 +0.09(+2.17%)
Dec 30, 2021 4.198 4.200 4.130 4.130 49,547 -0.02(-0.47%)
Dec 29, 2021 4.085 4.226 4.085 4.150 267,709 +0.18(+4.53%)
Dec 28, 2021 4.000 4.010 3.970 3.970 32,625 -0.07(-1.73%)
Dec 27, 2021 4.680 4.681 3.855 4.040 29,925 -0.13(-3.12%)
Dec 23, 2021 3.870 5.860 3.573 4.170 135,117 -5.35(-56.20%)
Dec 22, 2021 9.319 9.520 9.255 9.520 38,450 +0.18(+1.95%)
Dec 21, 2021 9.650 9.650 9.250 9.338 20,315 +0.28(+3.05%)
Dec 20, 2021 9.010 9.062 8.920 9.062 18,235 -0.25(-2.66%)
Dec 17, 2021 9.320 9.320 9.230 9.310 18,080 -0.03(-0.32%)
Dec 16, 2021 9.290 9.392 9.230 9.340 55,252 +0.08(+0.86%)
Dec 15, 2021 8.990 9.260 8.960 9.260 16,549 +0.27(+2.98%)
Dec 14, 2021 8.886 9.020 8.858 8.992 52,613 +0.06(+0.70%)
Dec 13, 2021 9.020 9.020 8.900 8.930 5,602 -0.15(-1.67%)
Dec 10, 2021 9.140 9.140 9.082 9.082 11,946 +0.01(+0.13%)
Dec 09, 2021 9.092 9.092 9.000 9.070 120,685 -0.08(-0.87%)
Dec 08, 2021 9.232 9.240 9.130 9.150 13,471 -0.12(-1.24%)
Dec 07, 2021 8.930 9.270 8.930 9.265 11,920 +0.43(+4.81%)
Dec 06, 2021 8.623 8.840 8.436 8.840 4,500 +0.46(+5.51%)
Dec 03, 2021 8.500 8.590 8.330 8.378 23,448 -0.05(-0.62%)
Dec 02, 2021 8.285 8.430 8.285 8.430 14,705 +0.17(+2.06%)
Dec 01, 2021 8.385 8.400 8.260 8.260 14,815 -0.01(-0.12%)
Nov 30, 2021 8.320 8.344 8.250 8.270 219,281 -0.04(-0.48%)
Nov 29, 2021 8.367 8.430 8.270 8.310 66,441 -0.05(-0.60%)
Nov 26, 2021 8.210 8.360 8.180 8.360 22,610 -0.05(-0.59%)
Nov 24, 2021 8.407 8.454 8.370 8.410 25,270 -0.05(-0.59%)
Nov 23, 2021 8.410 8.470 8.410 8.460 77,822 +0.01(+0.12%)
Nov 22, 2021 8.490 8.500 8.400 8.450 24,711 -0.10(-1.17%)
Nov 19, 2021 8.560 8.600 8.530 8.550 14,580 -0.05(-0.57%)
Nov 18, 2021 8.574 8.600 8.584 8.599 55,434 -0.02(-0.24%)
Nov 17, 2021 8.700 8.700 8.610 8.620 31,800 -0.09(-1.02%)
Nov 16, 2021 8.669 8.710 8.669 8.709 10,825 -0.07(-0.81%)
Nov 15, 2021 8.830 8.830 8.728 8.780 83,866 -0.05(-0.57%)
Nov 12, 2021 8.860 8.880 8.830 8.830 5,155 +0.05(+0.57%)
Nov 11, 2021 8.670 8.791 8.660 8.780 10,600 +0.06(+0.69%)
Nov 09, 2021 8.720 8.720 8.720 8.720 180 -0.05(-0.57%)
Nov 08, 2021 8.820 8.820 8.755 8.770 14,225 -0.10(-1.13%)
Nov 05, 2021 8.890 8.900 8.870 8.870 6,384 +0.05(+0.57%)
Nov 04, 2021 8.760 8.840 8.760 8.820 13,888 -0.13(-1.45%)
Nov 03, 2021 8.840 8.950 8.840 8.950 103,842 +0.19(+2.17%)
Nov 02, 2021 8.795 8.857 8.750 8.760 22,692 +0.02(+0.23%)
Nov 01, 2021 8.760 8.760 8.740 8.740 1,820 +0.03(+0.34%)
Oct 29, 2021 8.700 8.730 8.660 8.710 163,806 -0.01(-0.11%)
Oct 28, 2021 8.702 8.760 8.350 8.720 275,496 -0.03(-0.32%)
Oct 27, 2021 8.730 8.800 8.710 8.748 111,000 -0.15(-1.71%)
Oct 26, 2021 8.900 8.900 8.900 8.900 400 +0.07(+0.82%)
Oct 22, 2021 8.828 8.828 8.828 90 -0.02(-0.25%)
Oct 20, 2021 8.850 8.850 8.850 24 +0.03(+0.32%)
Oct 19, 2021 8.843 8.843 8.822 8.822 575 +0.02(+0.23%)
Oct 18, 2021 8.802 8.802 8.802 8.802 280 +0.07(+0.85%)
Oct 15, 2021 8.727 8.727 8.727 8.727 10,000 -0.11(-1.27%)
Oct 14, 2021 8.723 8.840 8.723 8.840 5,410 +0.21(+2.43%)
Oct 13, 2021 9.000 9.000 8.623 8.630 2,508 +0.00(+0.00%)
Oct 12, 2021 8.643 8.650 8.623 8.630 2,110 -0.06(-0.69%)
Oct 08, 2021 8.690 8.690 8.690 0 +0.02(+0.23%)
Oct 07, 2021 8.672 8.700 8.670 8.670 7,585 +0.16(+1.88%)
Oct 06, 2021 8.450 8.510 8.450 8.510 3,922 -0.01(-0.12%)
Oct 05, 2021 8.520 8.520 8.520 8.520 600 +0.21(+2.53%)
Oct 04, 2021 8.310 8.310 8.310 8.310 300 +0.06(+0.73%)
Oct 01, 2021 8.250 8.250 8.250 8.250 373 -0.05(-0.60%)
Sep 30, 2021 8.200 8.299 8.150 8.299 3,626 +0.07(+0.82%)
Sep 29, 2021 8.250 8.250 8.232 8.232 421 +0.06(+0.76%)
Sep 28, 2021 8.170 8.170 8.170 8.170 1,460 -0.12(-1.45%)
Sep 27, 2021 8.289 8.380 8.289 8.290 11,616 -0.06(-0.71%)
Sep 24, 2021 8.300 8.349 8.230 8.349 4,451 -0.01(-0.09%)
Sep 23, 2021 8.382 8.391 8.355 8.357 3,327 +0.00(+0.05%)
Sep 22, 2021 8.220 8.353 8.220 8.353 2,821 +0.09(+1.12%)
Sep 21, 2021 8.290 8.338 8.251 8.260 8,352 +0.12(+1.47%)
Sep 20, 2021 8.446 8.460 8.140 8.140 4,820 -0.41(-4.80%)
Sep 17, 2021 8.550 8.550 8.550 8.550 15,000 -0.05(-0.58%)
Sep 16, 2021 8.586 8.600 8.586 8.600 2,450 -0.01(-0.07%)
Sep 15, 2021 8.631 8.631 8.606 8.606 12,560 +0.09(+1.01%)
Sep 14, 2021 8.543 8.543 8.520 8.520 2,154 -0.00(-0.01%)
Sep 13, 2021 8.396 8.521 8.396 8.521 25,851 +0.10(+1.20%)
Sep 10, 2021 8.420 8.420 8.420 8.420 240 +0.20(+2.43%)
Sep 09, 2021 8.220 8.220 8.220 8.220 100 +0.09(+1.11%)
Sep 07, 2021 8.130 8.130 8.130 1 -0.22(-2.63%)
Sep 03, 2021 8.356 8.364 8.350 8.350 18,021 +0.05(+0.62%)
Sep 02, 2021 8.299 8.299 8.299 8.299 218 -0.09(-1.09%)
Sep 01, 2021 8.370 8.520 8.350 8.390 8,590 +0.26(+3.20%)
Aug 31, 2021 8.130 8.180 8.130 8.130 36,621 +0.03(+0.37%)
Aug 30, 2021 8.090 8.100 8.090 8.100 10,550 +0.01(+0.08%)
Aug 27, 2021 8.093 8.093 8.093 8.093 1,000 +0.00(+0.04%)
Aug 26, 2021 8.036 8.090 8.036 8.090 6,613 -0.03(-0.37%)
Aug 25, 2021 7.868 8.120 7.865 8.120 11,362 +0.27(+3.44%)
Aug 24, 2021 7.850 7.897 7.850 7.850 2,507 -0.06(-0.82%)
Aug 20, 2021 7.915 7.915 7.915 183 +0.02(+0.31%)
Aug 19, 2021 7.920 7.920 7.890 7.890 1,420 -0.19(-2.35%)
Aug 18, 2021 8.090 8.120 8.080 8.080 33,725 -0.31(-3.72%)
Aug 16, 2021 8.392 8.392 8.392 20 -0.07(-0.81%)
Aug 13, 2021 8.210 8.460 8.210 8.460 20,725 +0.01(+0.12%)
Aug 12, 2021 8.624 8.650 8.360 8.450 24,173 -0.33(-3.76%)
Aug 11, 2021 9.519 9.640 8.616 8.780 141,955 +0.31(+3.71%)
Aug 10, 2021 8.444 8.521 8.430 8.466 29,335 +0.04(+0.42%)
Aug 09, 2021 8.450 8.500 8.430 8.430 66,400 -0.02(-0.24%)
Aug 06, 2021 8.550 8.566 8.400 8.450 113,714 -0.07(-0.82%)
Aug 05, 2021 8.450 8.600 8.450 8.520 195,832 +0.12(+1.43%)
Aug 04, 2021 8.400 8.400 8.364 8.400 15,066 +0.12(+1.45%)
Aug 03, 2021 8.230 10.00 8.230 8.280 22,351 -1.72(-17.20%)
Aug 02, 2021 10.00 10.00 10.00 10.00 400 +1.62(+19.36%)
Jul 30, 2021 8.462 8.462 8.190 8.378 20,220 -0.10(-1.20%)
Jul 29, 2021 8.471 8.520 8.450 8.480 133,474 +0.28(+3.41%)
Jul 28, 2021 8.010 8.200 8.010 8.200 25,700 +0.20(+2.50%)
Jul 27, 2021 8.100 8.100 8.000 8.000 41,850 -0.08(-0.99%)
Jul 26, 2021 8.000 8.090 7.962 8.080 116,375 +0.07(+0.88%)
Jul 23, 2021 8.002 8.010 7.961 8.010 72,920 +0.05(+0.63%)
Jul 22, 2021 8.100 8.100 7.920 7.960 82,621 +0.02(+0.25%)
Jul 21, 2021 7.890 7.945 7.854 7.940 28,360 +0.28(+3.72%)
Jul 20, 2021 7.620 7.655 7.620 7.655 1,200 -0.09(-1.22%)
Jul 16, 2021 7.750 7.750 7.750 5 -0.01(-0.08%)
Jul 15, 2021 7.756 7.756 7.756 7.756 600 +0.06(+0.81%)
Jul 14, 2021 7.694 7.694 7.694 7.694 100 +0.11(+1.51%)
Jul 13, 2021 7.593 7.593 7.579 7.579 12,925 +0.03(+0.39%)
Jul 12, 2021 7.550 7.550 7.550 7.550 200 +0.07(+1.00%)
Jul 09, 2021 7.455 7.483 7.455 7.475 11,500 +0.10(+1.34%)
Jul 08, 2021 7.376 7.376 7.376 7.376 2,000 -0.14(-1.88%)
Jul 07, 2021 7.498 7.518 7.498 7.518 1,100 -0.11(-1.39%)
Jul 06, 2021 7.593 7.623 7.593 7.623 1,818 -0.13(-1.61%)
Jul 02, 2021 7.600 7.758 7.600 7.749 15,100 +0.25(+3.31%)
Jun 30, 2021 7.500 7.500 7.500 0 +0.07(+0.94%)
Jun 29, 2021 7.400 7.434 7.400 7.430 11,400 -0.07(-0.90%)
Jun 24, 2021 7.497 7.497 7.497 0 -0.04(-0.56%)
Jun 23, 2021 7.540 7.540 7.520 7.540 1,500 +0.01(+0.16%)
Jun 22, 2021 7.523 7.531 7.523 7.528 5,040 +0.18(+2.49%)
Jun 21, 2021 7.333 7.345 7.333 7.345 2,000 +0.15(+2.06%)
Jun 18, 2021 7.176 7.196 7.176 7.196 3,700 -0.11(-1.56%)
Jun 17, 2021 7.500 7.523 7.298 7.310 12,700 -0.21(-2.79%)
Jun 16, 2021 7.520 7.520 7.520 7.520 100 +0.18(+2.45%)
Jun 15, 2021 7.340 7.340 7.340 7.340 600 +0.08(+1.12%)
Jun 14, 2021 7.262 7.262 7.259 7.259 704 +0.12(+1.66%)
Jun 10, 2021 7.140 7.140 7.140 0 +0.04(+0.56%)
Jun 09, 2021 7.100 7.100 7.100 7.100 100 +0.18(+2.67%)
Jun 07, 2021 6.915 6.915 6.915 15,561 +0.03(+0.43%)
Jun 04, 2021 6.873 6.877 6.873 6.886 2,000 +0.04(+0.52%)
Jun 03, 2021 6.850 6.850 6.850 6.850 1,700 -0.21(-2.95%)
May 27, 2021 7.058 7.058 7.058 1 -0.09(-1.29%)
May 26, 2021 7.150 7.150 7.150 7.150 791 +0.15(+2.14%)
May 25, 2021 7.150 7.200 7.000 7.000 12,000 -0.12(-1.69%)
May 24, 2021 7.120 7.120 7.120 7.120 172 +0.17(+2.43%)
May 21, 2021 6.874 6.951 6.817 6.951 12,921 +0.07(+1.04%)
May 20, 2021 6.880 6.880 6.880 6.880 100 +0.01(+0.15%)
May 19, 2021 6.730 6.870 6.730 6.870 2,000 -0.02(-0.29%)
May 18, 2021 6.840 6.900 6.840 6.890 50,740 +0.05(+0.73%)
May 14, 2021 6.840 6.840 6.840 0 +0.23(+3.48%)
May 13, 2021 6.731 6.731 6.610 6.610 5,010 -0.14(-2.07%)
May 12, 2021 6.813 6.813 6.750 6.750 2,725 -0.33(-4.66%)
May 10, 2021 7.080 7.080 7.080 0 +0.00(+0.00%)
May 07, 2021 7.130 7.130 7.080 7.080 3,400 -0.01(-0.14%)
May 06, 2021 7.068 7.090 7.068 7.090 9,013 +0.26(+3.81%)
May 05, 2021 6.930 6.930 6.830 6.830 2,310 -0.09(-1.33%)
May 04, 2021 6.928 6.928 6.914 6.922 13,900 -0.01(-0.11%)
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.