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 (%)
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%)
May 02, 2022 4.510 4.610 4.494 4.610 47,111 -0.03(-0.69%)
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%)
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.