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, 2020 2.860 2.860 2.860 2.860 500 +0.04(+1.31%)
Jun 29, 2020 2.820 2.830 2.820 2.823 16,980 -0.09(-3.25%)
Jun 26, 2020 2.900 2.918 2.892 2.918 18,100 -0.03(-1.09%)
Jun 25, 2020 2.950 2.950 2.935 2.950 21,700 +0.00(+0.00%)
Jun 24, 2020 2.900 2.959 2.900 2.950 64,500 -0.14(-4.38%)
Jun 23, 2020 3.085 3.085 3.085 3.085 17,875 +0.08(+2.59%)
Jun 19, 2020 3.007 3.007 3.007 0 -0.13(-4.27%)
Jun 17, 2020 3.142 3.142 3.142 0 +0.00(+0.00%)
Jun 16, 2020 3.150 3.158 3.100 3.142 34,242 -0.00(-0.06%)
Jun 11, 2020 3.143 3.143 3.143 0 -0.24(-7.00%)
Jun 09, 2020 3.380 3.380 3.380 0 -0.21(-5.93%)
Jun 08, 2020 3.600 3.600 3.593 3.593 3,200 -0.05(-1.26%)
Jun 05, 2020 3.618 3.639 3.618 3.639 2,200 +0.22(+6.40%)
Jun 04, 2020 3.420 3.420 3.420 3.420 29,000 +0.03(+0.98%)
Jun 03, 2020 3.457 3.457 3.387 3.387 11,500 +0.03(+0.97%)
Jun 02, 2020 3.379 3.379 3.354 3.354 12,400 -0.05(-1.35%)
Jun 01, 2020 3.400 3.400 3.400 3.400 8,665 -0.04(-1.28%)
May 29, 2020 3.450 3.450 3.441 3.444 25,600 +0.15(+4.68%)
May 28, 2020 3.350 3.350 3.290 3.290 2,256 +0.03(+0.87%)
May 27, 2020 3.261 3.261 3.261 3.261 2,525 +0.01(+0.38%)
May 26, 2020 3.150 3.249 3.150 3.249 79,810 +0.36(+12.34%)
May 20, 2020 2.892 2.892 2.892 0 +0.20(+7.26%)
May 19, 2020 2.688 2.730 2.688 2.697 46,400 +0.05(+1.76%)
May 18, 2020 2.500 3.800 2.500 2.650 565 -0.01(-0.33%)
May 15, 2020 2.733 2.733 2.650 2.659 33,700 +0.26(+10.78%)
May 13, 2020 2.400 2.400 2.400 0 -0.14(-5.63%)
May 12, 2020 2.630 2.630 2.543 2.543 277,450 -0.07(-2.59%)
May 11, 2020 2.532 2.611 2.531 2.611 120,400 -0.02(-0.62%)
May 08, 2020 2.642 2.642 2.627 2.627 3,000 -0.00(-0.12%)
May 07, 2020 2.635 2.635 2.630 2.630 1,800 -0.20(-7.05%)
May 05, 2020 2.830 2.830 2.830 0 +0.01(+0.37%)
May 04, 2020 2.820 2.820 2.820 48 +0.00(+0.00%)
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%)
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.