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 (%)
Jul 31, 2017 3.179 3.179 3.179 36,000 +0.01(+0.30%)
Jul 28, 2017 3.170 3.170 3.170 3.170 700 -0.07(-2.11%)
Jul 26, 2017 3.238 3.238 3.238 0 +0.13(+4.13%)
Jul 19, 2017 3.110 3.110 3.110 0 +0.01(+0.17%)
Jul 17, 2017 3.105 3.105 3.105 0 -0.04(-1.27%)
Jul 12, 2017 3.144 3.144 3.144 0 +0.04(+1.36%)
Jul 03, 2017 3.102 3.102 3.102 3.102 0 +0.00(+0.00%)
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%)
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.