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

Ecn Capital Corp (OP: ECNCF )

1.310 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
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%)
May 01, 2019 3.209 3.223 3.098 3.132 459,973 -0.07(-2.22%)
Apr 30, 2019 3.090 3.210 3.070 3.203 450,901 +0.07(+2.25%)
Apr 29, 2019 3.120 3.140 3.090 3.133 282,700 +0.01(+0.42%)
Apr 26, 2019 3.027 3.154 2.982 3.120 466,200 +0.11(+3.75%)
Apr 25, 2019 3.046 3.046 2.958 3.007 324,965 -0.04(-1.46%)
Apr 24, 2019 3.036 3.065 3.026 3.052 222,392 -0.03(-0.87%)
Apr 23, 2019 3.101 3.101 3.073 3.079 186,900 -0.04(-1.33%)
Apr 22, 2019 3.123 3.145 3.104 3.120 97,650 +0.01(+0.31%)
Apr 18, 2019 3.161 3.161 3.068 3.110 300,500 -0.05(-1.57%)
Apr 17, 2019 3.160 3.160 3.140 3.160 112,300 +0.01(+0.32%)
Apr 16, 2019 3.180 3.180 3.150 3.150 18,636 +0.01(+0.38%)
Apr 15, 2019 3.160 3.160 3.138 3.138 15,500 +0.01(+0.34%)
Apr 12, 2019 3.170 3.170 3.100 3.127 182,000 -0.01(-0.36%)
Apr 11, 2019 3.136 3.150 3.133 3.139 11,100 -0.04(-1.30%)
Apr 10, 2019 3.190 3.190 3.166 3.180 17,350 -0.02(-0.61%)
Apr 09, 2019 3.147 3.200 3.147 3.200 15,000 -0.05(-1.39%)
Apr 05, 2019 3.245 3.245 3.245 0 -0.04(-1.37%)
Apr 04, 2019 3.304 3.304 3.290 3.290 2,400 -0.04(-1.12%)
Apr 03, 2019 3.327 3.327 3.327 3.327 32,000 +0.04(+1.25%)
Apr 01, 2019 3.286 3.286 3.286 0 +0.03(+0.87%)
Mar 29, 2019 3.300 3.300 3.258 3.258 56,800 -0.01(-0.21%)
Mar 28, 2019 3.270 3.286 3.265 3.265 10,825 -0.05(-1.59%)
Mar 27, 2019 3.320 3.320 3.317 3.317 5,000 +0.00(+0.14%)
Mar 26, 2019 3.264 3.313 3.264 3.313 3,100 +0.08(+2.56%)
Mar 22, 2019 3.230 3.230 3.230 0 -0.01(-0.39%)
Mar 20, 2019 3.243 3.243 3.243 0 -0.01(-0.42%)
Mar 19, 2019 3.281 3.287 3.256 3.256 8,100 +0.05(+1.44%)
Mar 18, 2019 3.200 3.210 3.200 3.210 3,075 +0.05(+1.58%)
Mar 15, 2019 3.150 3.160 3.143 3.160 18,400 +0.01(+0.32%)
Mar 14, 2019 3.150 3.150 3.150 3.150 2,000 -0.01(-0.22%)
Mar 13, 2019 3.152 3.157 3.152 3.157 9,000 +0.01(+0.22%)
Mar 12, 2019 3.144 3.150 3.144 3.150 4,500 +0.01(+0.47%)
Mar 11, 2019 3.160 3.160 3.135 3.135 30,900 -0.00(-0.15%)
Mar 08, 2019 3.130 3.140 3.121 3.140 56,000 +0.02(+0.50%)
Mar 07, 2019 3.170 3.170 3.113 3.124 97,880 -0.02(-0.50%)
Mar 06, 2019 3.119 3.140 3.119 3.140 15,000 -0.01(-0.17%)
Mar 05, 2019 3.165 3.165 3.109 3.145 51,805 +0.00(+0.04%)
Mar 04, 2019 3.144 3.144 3.144 3.144 20,030 +0.03(+0.82%)
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.