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 28, 2023 2.310 53 +0.04(+1.54%)
Apr 25, 2023 2.275 0 -0.06(-2.36%)
Apr 24, 2023 2.330 2.330 2.330 2.330 240 -0.02(-0.85%)
Apr 21, 2023 2.486 2.509 2.350 2.350 20,711 -0.13(-5.43%)
Apr 20, 2023 2.494 2.494 2.485 2.485 550 +0.09(+3.97%)
Apr 19, 2023 2.240 2.390 2.240 2.390 201 -0.04(-1.65%)
Apr 18, 2023 2.430 2.430 2.430 2.430 11,375 +0.15(+6.58%)
Apr 17, 2023 2.280 2.280 2.280 2.280 1,005 -0.02(-0.87%)
Apr 14, 2023 2.260 2.300 2.260 2.300 30,198 +0.11(+5.02%)
Apr 12, 2023 2.190 25 +0.03(+1.39%)
Apr 11, 2023 2.080 2.160 2.080 2.160 27,164 +0.06(+2.61%)
Apr 10, 2023 2.132 2.132 2.101 2.105 6,574 +0.04(+1.69%)
Apr 06, 2023 2.079 2.079 2.070 2.070 1,200 -0.03(-1.43%)
Apr 05, 2023 2.070 2.100 2.070 2.100 3,275 +0.00(+0.00%)
Apr 04, 2023 2.150 2.150 2.100 2.100 8,000 +0.00(+0.00%)
Apr 03, 2023 2.055 2.100 2.055 2.100 7,533 +0.02(+0.96%)
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%)
Jan 03, 2023 2.040 2.111 1.997 2.110 85,946 +0.03(+1.51%)
Dec 30, 2022 2.066 2.090 2.050 2.079 170,400 +0.02(+0.91%)
Dec 29, 2022 2.080 2.090 2.046 2.060 115,104 +0.03(+1.48%)
Dec 28, 2022 2.000 2.040 2.000 2.030 40,000 +0.04(+2.01%)
Dec 23, 2022 1.990 0 +0.02(+1.02%)
Dec 22, 2022 1.970 1.980 1.970 1.970 21,000 -0.01(-0.51%)
Dec 21, 2022 1.980 1.980 1.980 1.980 10,000 +0.03(+1.54%)
Dec 20, 2022 1.930 2.000 1.930 1.950 63,552 -0.01(-0.51%)
Dec 19, 2022 1.940 1.960 1.940 1.960 6,000 -0.04(-2.05%)
Dec 16, 2022 1.970 2.001 1.970 2.001 26,600 -0.02(-0.94%)
Dec 15, 2022 2.000 2.020 1.950 2.020 144,800 -0.15(-6.91%)
Dec 14, 2022 2.110 2.170 2.110 2.170 56,105 -0.06(-2.69%)
Dec 13, 2022 2.250 2.250 2.230 2.230 67,389 +0.11(+5.19%)
Dec 09, 2022 2.120 0 +0.03(+1.44%)
Dec 07, 2022 2.090 0 +0.03(+1.46%)
Dec 06, 2022 2.100 2.115 2.060 2.060 84,285 -0.13(-5.94%)
Dec 05, 2022 2.190 2.200 2.190 2.190 3,045 -0.05(-2.38%)
Dec 02, 2022 2.250 2.250 2.243 2.243 73,500 -0.06(-2.46%)
Dec 01, 2022 2.295 2.300 2.295 2.300 6,300 -0.01(-0.43%)
Nov 30, 2022 2.220 2.310 2.220 2.310 70,500 +0.06(+2.67%)
Nov 29, 2022 2.300 2.300 2.250 2.250 84,150 -0.10(-4.46%)
Nov 28, 2022 2.365 2.400 2.355 2.355 10,701 -0.02(-1.05%)
Nov 25, 2022 2.380 2.380 2.380 2.380 120 -0.01(-0.56%)
Nov 23, 2022 2.320 2.393 2.320 2.393 22,000 +0.08(+3.35%)
Nov 22, 2022 2.270 2.360 2.255 2.316 303,200 +0.02(+0.69%)
Nov 21, 2022 2.300 2.300 2.300 2.300 1,000 -0.04(-1.68%)
Nov 18, 2022 2.370 2.370 2.315 2.339 18,950 -0.02(-1.02%)
Nov 17, 2022 2.364 2.364 2.364 2.364 2,274 -0.06(-2.33%)
Nov 16, 2022 2.420 2.420 2.400 2.420 51,511 -0.03(-1.22%)
Nov 15, 2022 2.481 2.490 2.450 2.450 52,800 +0.00(+0.19%)
Nov 14, 2022 2.380 2.450 2.380 2.445 89,500 -0.05(-2.18%)
Nov 11, 2022 2.400 2.500 2.400 2.500 204,900 +0.12(+5.04%)
Nov 10, 2022 2.200 2.418 2.190 2.380 851,497 -0.17(-6.48%)
Nov 09, 2022 2.650 2.650 2.545 2.545 126,540 -0.06(-2.49%)
Nov 08, 2022 2.650 2.650 2.610 2.610 42,400 -0.09(-3.33%)
Nov 07, 2022 2.700 2.700 2.700 2.700 35,000 +0.04(+1.50%)
Nov 04, 2022 2.640 2.660 2.630 2.660 69,900 +0.02(+0.76%)
Nov 03, 2022 2.616 2.640 2.616 2.640 76,057 -0.14(-5.04%)
Nov 02, 2022 2.900 2.910 2.780 2.780 260,662 -0.23(-7.64%)
Nov 01, 2022 3.020 3.020 3.000 3.010 1,425 -0.03(-0.82%)
Oct 31, 2022 3.060 3.060 3.035 3.035 2,250 -0.06(-2.10%)
Oct 28, 2022 3.100 3.100 3.100 3.100 4,000 +0.00(+0.00%)
Oct 27, 2022 3.047 3.100 3.040 3.100 253,495 +0.06(+1.97%)
Oct 26, 2022 2.800 3.050 2.800 3.040 283,860 +0.10(+3.40%)
Oct 25, 2022 2.980 2.980 2.940 2.940 23,515 +0.12(+4.26%)
Oct 24, 2022 2.786 2.840 2.780 2.820 21,200 +0.05(+1.81%)
Oct 21, 2022 2.750 2.776 2.750 2.770 27,595 -0.03(-0.93%)
Oct 20, 2022 2.796 2.796 2.796 2.796 1,000 -0.15(-5.22%)
Oct 18, 2022 2.950 2 -0.05(-1.67%)
Oct 17, 2022 2.972 3.000 2.972 3.000 7,500 -0.04(-1.28%)
Oct 14, 2022 3.039 3.039 3.039 3.039 6,930 +0.07(+2.25%)
Oct 13, 2022 2.899 2.972 2.890 2.972 12,620 +0.07(+2.27%)
Oct 12, 2022 2.906 2.906 2.906 2.906 9,533 -0.05(-1.82%)
Oct 11, 2022 3.000 3.000 2.938 2.960 90,035 -0.19(-6.03%)
Oct 07, 2022 3.150 0 -0.17(-5.10%)
Oct 06, 2022 3.489 3.489 3.305 3.319 28,900 -0.10(-2.94%)
Oct 05, 2022 3.420 3.420 3.420 3.420 210 -0.23(-6.30%)
Oct 04, 2022 3.650 3.650 3.630 3.650 9,800 +0.17(+4.89%)
Oct 03, 2022 3.460 3.480 3.460 3.480 6,200 +0.12(+3.57%)
Sep 30, 2022 3.374 3.374 3.360 3.360 3,030 -0.02(-0.59%)
Sep 29, 2022 3.390 3.430 3.380 3.380 13,400 -0.10(-2.87%)
Sep 28, 2022 3.422 3.486 3.398 3.480 33,000 +0.06(+1.75%)
Sep 27, 2022 3.450 3.450 3.400 3.420 177,500 +0.00(+0.00%)
Sep 26, 2022 3.454 3.490 3.408 3.420 38,415 -0.11(-3.12%)
Sep 23, 2022 3.490 3.550 3.490 3.530 41,217 -0.12(-3.29%)
Sep 22, 2022 3.656 3.660 3.650 3.650 23,342 -0.10(-2.67%)
Sep 21, 2022 3.770 3.800 3.750 3.750 29,210 -0.07(-1.83%)
Sep 20, 2022 3.755 3.820 3.755 3.820 15,106 -0.13(-3.19%)
Sep 19, 2022 3.946 3.946 3.946 3.946 2,060 +0.10(+2.49%)
Sep 16, 2022 3.866 3.880 3.820 3.850 42,275 -0.10(-2.53%)
Sep 15, 2022 3.980 3.980 3.950 3.950 18,670 +0.11(+2.96%)
Sep 13, 2022 3.837 2,000 -0.17(-4.33%)
Sep 12, 2022 4.000 4.044 4.000 4.010 25,300 +0.01(+0.25%)
Sep 09, 2022 4.000 4.000 4.000 4.000 1,516 +0.15(+4.01%)
Sep 08, 2022 3.800 3.846 3.800 3.846 8,505 +0.01(+0.15%)
Sep 07, 2022 3.901 3.928 3.820 3.840 110,750 -0.01(-0.36%)
Sep 06, 2022 3.810 3.854 3.810 3.854 6,500 -0.07(-1.68%)
Sep 02, 2022 4.040 4.040 3.875 3.920 30,500 -0.03(-0.76%)
Sep 01, 2022 4.000 4.000 3.896 3.950 46,510 -0.12(-2.95%)
Aug 31, 2022 4.220 4.220 4.040 4.070 31,946 -0.22(-5.24%)
Aug 30, 2022 4.330 4.330 4.265 4.295 9,160 -0.17(-3.70%)
Aug 29, 2022 4.352 4.460 4.352 4.460 8,100 -0.07(-1.55%)
Aug 26, 2022 4.504 4.530 4.482 4.530 19,910 -0.32(-6.60%)
Aug 25, 2022 4.870 4.870 4.850 4.850 2,400 -0.23(-4.53%)
Aug 23, 2022 5.080 0 -0.22(-4.15%)
Aug 19, 2022 5.300 0 -0.06(-1.05%)
Aug 16, 2022 5.356 0 -0.03(-0.56%)
Aug 15, 2022 5.424 5.424 5.367 5.386 27,700 -0.18(-3.30%)
Aug 12, 2022 5.500 5.690 5.500 5.570 64,280 +0.38(+7.40%)
Aug 11, 2022 5.186 5.210 5.186 5.186 7,358 +0.01(+0.12%)
Aug 10, 2022 5.180 5.180 5.180 5.180 2,000 +0.02(+0.39%)
Aug 09, 2022 5.220 5.220 5.150 5.160 21,415 -0.05(-0.94%)
Aug 08, 2022 5.000 5.210 5.000 5.209 52,120 +0.37(+7.62%)
Aug 05, 2022 4.901 4.901 4.840 4.840 29,500 +0.02(+0.41%)
Aug 04, 2022 4.765 4.837 4.734 4.820 105,499 +0.04(+0.94%)
Aug 03, 2022 4.750 4.775 4.740 4.775 30,358 +0.09(+1.81%)
Jul 29, 2022 4.690 0 +0.23(+5.16%)
Jul 28, 2022 4.460 4.460 4.460 4.460 2,703 +0.09(+2.07%)
Jul 27, 2022 4.271 4.370 4.271 4.370 3,907 +0.02(+0.45%)
Jul 26, 2022 4.470 4.470 4.350 4.350 5,000 -0.07(-1.58%)
Jul 22, 2022 4.420 0 -0.13(-2.86%)
Jul 19, 2022 4.550 0 +0.18(+4.07%)
Jul 18, 2022 4.370 4.372 4.366 4.372 1,003 +0.22(+5.35%)
Jul 15, 2022 4.150 4.150 4.150 4.150 7,300 +0.01(+0.28%)
Jul 14, 2022 4.000 4.138 4.000 4.138 2,575 -0.08(-1.93%)
Jul 13, 2022 4.220 4.220 4.220 4.220 4,000 -0.05(-1.26%)
Jul 12, 2022 4.274 4.274 4.274 4.274 750 -0.01(-0.14%)
Jul 11, 2022 4.265 4.280 4.256 4.280 9,000 +0.00(+0.08%)
Jul 08, 2022 4.276 4.292 4.276 4.277 17,900 +0.01(+0.15%)
Jul 07, 2022 4.270 4.270 4.270 4.270 100 +0.00(+0.01%)
Jul 06, 2022 4.250 4.270 4.250 4.270 7,300 +0.13(+3.13%)
Jul 05, 2022 4.050 4.140 4.050 4.140 5,550 -0.23(-5.26%)
Jun 28, 2022 4.370 0 -0.15(-3.32%)
Jun 27, 2022 4.520 4.520 4.520 4.520 3,000 -0.05(-1.09%)
Jun 24, 2022 4.570 4.570 4.570 4.570 6,000 +0.13(+2.93%)
Jun 23, 2022 4.440 4.440 4.440 4.440 11,000 -0.02(-0.45%)
Jun 21, 2022 4.460 0 +0.07(+1.58%)
Jun 17, 2022 4.310 4.450 4.310 4.391 34,522 -0.06(-1.33%)
Jun 16, 2022 4.624 4.624 4.420 4.450 28,640 -0.29(-6.20%)
Jun 15, 2022 4.744 4.744 4.744 4.744 393 +0.10(+2.24%)
Jun 14, 2022 4.640 4.640 4.640 4.640 800 -0.11(-2.32%)
Jun 13, 2022 4.750 4.750 4.750 4.750 11,000 -0.25(-5.00%)
Jun 10, 2022 5.000 5.000 5.000 5.000 20,350 -0.16(-3.08%)
Jun 09, 2022 5.290 5.290 5.150 5.159 10,500 -0.19(-3.57%)
Jun 08, 2022 5.245 5.350 5.245 5.350 55,140 +0.05(+0.94%)
Jun 07, 2022 5.250 5.300 5.240 5.300 31,017 +0.00(+0.00%)
Jun 06, 2022 5.180 5.300 5.180 5.300 28,200 +0.21(+4.08%)
Jun 03, 2022 5.092 5.092 5.092 5.092 1,000 -0.07(-1.32%)
Jun 02, 2022 5.150 5.160 5.150 5.160 600 +0.23(+4.58%)
Jun 01, 2022 4.958 4.958 4.934 4.934 2,350 +0.11(+2.37%)
May 31, 2022 4.820 4.820 4.820 4.820 200 +0.26(+5.61%)
May 25, 2022 4.564 0 -0.13(-2.79%)
May 19, 2022 4.695 3 +0.10(+2.07%)
May 18, 2022 4.659 4.661 4.600 4.600 3,100 -0.19(-3.93%)
May 16, 2022 4.788 0 +0.14(+3.06%)
May 13, 2022 4.650 4.650 4.600 4.646 2,950 +0.41(+9.58%)
May 12, 2022 4.320 4.330 4.240 4.240 34,350 -0.21(-4.72%)
May 10, 2022 4.450 0 -0.04(-0.89%)
May 09, 2022 4.490 4.500 4.490 4.490 30,329 -0.15(-3.23%)
May 06, 2022 4.700 4.705 4.578 4.640 15,500 -0.10(-2.11%)
May 05, 2022 4.710 4.740 4.708 4.740 11,750 -0.10(-2.11%)
May 04, 2022 4.718 4.842 4.718 4.842 2,670 +0.17(+3.68%)
May 03, 2022 4.650 4.720 4.634 4.670 18,800 +0.06(+1.30%)
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.