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 (%)
Jun 30, 2017 3.102 3.102 3.102 0 +0.07(+2.38%)
Jun 29, 2017 3.034 3.034 3.030 3.030 285 -0.03(-1.08%)
Jun 28, 2017 3.063 3.063 3.059 3.063 9,250 +0.07(+2.43%)
Jun 27, 2017 2.990 2.990 2.990 2.990 154 +0.00(+0.06%)
Jun 26, 2017 2.999 2.999 2.989 2.989 3,550 +0.01(+0.49%)
Jun 23, 2017 2.968 2.974 2.968 2.974 20,464 -0.02(-0.57%)
Jun 22, 2017 2.991 2.991 2.991 2.991 400 +0.05(+1.73%)
Jun 21, 2017 2.976 2.976 2.940 2.940 15,669 -0.08(-2.71%)
Jun 20, 2017 3.022 3.022 3.022 3.022 15,000 +0.01(+0.27%)
Jun 19, 2017 3.014 3.014 3.014 3.014 754 +0.00(+0.10%)
Jun 16, 2017 3.002 3.011 3.002 3.011 4,750 +0.00(+0.03%)
Jun 15, 2017 3.010 3.010 3.010 3.010 16,000 -0.04(-1.31%)
Jun 14, 2017 3.050 3.050 3.050 3.050 1,000 +0.08(+2.53%)
Jun 13, 2017 2.920 2.975 2.920 2.975 22,033 +0.10(+3.58%)
Jun 09, 2017 2.872 2.872 2.872 0 +0.22(+8.14%)
Jun 06, 2017 2.656 2.656 2.656 15,200 -0.04(-1.64%)
Jun 05, 2017 2.700 2.700 2.700 2.700 11,400 +0.04(+1.50%)
Jun 02, 2017 2.681 2.681 2.660 2.660 59,900 -0.06(-2.13%)
Jun 01, 2017 2.700 2.720 2.700 2.718 100,555 -0.00(-0.07%)
May 31, 2017 2.538 2.720 2.538 2.720 129,125 -0.12(-4.16%)
May 30, 2017 2.838 2.838 2.838 2.838 28,500 +0.02(+0.64%)
May 26, 2017 2.820 2.820 2.820 2.820 22,600 +0.02(+0.55%)
May 24, 2017 2.805 2.805 2.805 21,700 +0.03(+1.09%)
May 23, 2017 2.790 2.790 2.764 2.775 32,505 +0.13(+5.09%)
May 18, 2017 2.640 2.640 2.640 0 -0.09(-3.45%)
May 17, 2017 2.727 2.735 2.727 2.735 1,400 +0.11(+4.28%)
May 12, 2017 2.622 2.622 2.622 0 -0.01(-0.24%)
May 10, 2017 2.629 2.629 2.629 0 +0.02(+0.76%)
May 09, 2017 2.609 2.609 2.609 2.609 500 -0.02(-0.76%)
May 08, 2017 2.646 2.646 2.629 2.629 1,564 -0.02(-0.76%)
May 04, 2017 2.649 2.649 2.649 7,200 -0.05(-1.90%)
May 03, 2017 2.668 2.700 2.668 2.700 2,250 +0.05(+1.79%)
May 02, 2017 2.667 2.704 2.640 2.653 18,477 -0.07(-2.51%)
May 01, 2017 2.718 2.721 2.718 2.721 6,200 +0.05(+1.81%)
Apr 28, 2017 2.675 2.675 2.673 2.673 4,000 +0.08(+2.91%)
Apr 27, 2017 2.639 2.650 2.594 2.597 7,720 -0.04(-1.67%)
Apr 26, 2017 2.728 2.728 2.641 2.641 13,000 -0.07(-2.68%)
Apr 24, 2017 2.714 2.714 2.714 0 -0.02(-0.78%)
Apr 21, 2017 2.734 2.735 2.733 2.735 89,750 -0.01(-0.28%)
Apr 20, 2017 2.744 2.744 2.743 2.743 10,324 -0.10(-3.58%)
Apr 17, 2017 2.844 2.844 2.844 0 +0.01(+0.51%)
Apr 13, 2017 2.830 2.830 2.830 2.830 3,675 -0.00(-0.14%)
Apr 12, 2017 2.834 2.834 2.834 2.834 1,100 +0.09(+3.27%)
Apr 11, 2017 2.744 2.744 2.744 2.744 1,000 -0.04(-1.43%)
Apr 07, 2017 2.784 2.784 2.784 0 +0.07(+2.61%)
Apr 04, 2017 2.713 2.713 2.713 0 +0.03(+1.10%)
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.