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, 2018 2.787 2.787 2.787 2.787 2,000 -0.02(-0.82%)
Jul 30, 2018 2.824 2.824 2.800 2.810 14,585 -0.04(-1.39%)
Jul 27, 2018 2.850 2.850 2.849 2.849 10,000 +0.01(+0.25%)
Jul 26, 2018 2.842 2.842 2.842 2.842 5,000 +0.08(+2.83%)
Jul 25, 2018 2.764 2.764 2.764 2.764 3,000 -0.01(-0.52%)
Jul 23, 2018 2.779 2.779 2.779 30 -0.01(-0.30%)
Jul 17, 2018 2.787 2.787 2.787 0 -0.03(-0.98%)
Jul 16, 2018 2.850 2.850 2.814 2.815 27,850 -0.11(-3.71%)
Jul 13, 2018 2.897 2.923 2.897 2.923 400,000 +0.06(+2.17%)
Jul 12, 2018 2.861 2.861 2.861 2.861 200,055 +0.02(+0.84%)
Jul 11, 2018 2.847 2.847 2.837 2.837 6,804 +0.05(+1.90%)
Jul 10, 2018 2.760 2.784 2.760 2.784 1,040 +0.10(+3.58%)
Jul 09, 2018 2.666 2.688 2.666 2.688 35,000 +0.06(+2.12%)
Jul 05, 2018 2.632 2.632 2.632 0 +0.02(+0.82%)
Jun 28, 2018 2.611 2.611 2.611 3,800 +0.01(+0.25%)
Jun 27, 2018 2.597 2.604 2.597 2.604 3,500 -0.02(-0.88%)
Jun 26, 2018 2.628 2.628 2.628 2.628 1,950 -0.02(-0.58%)
Jun 25, 2018 2.657 2.657 2.643 2.643 25,290 -0.10(-3.53%)
Jun 22, 2018 2.740 2.740 2.740 2.740 24,369 +0.06(+2.38%)
Jun 20, 2018 2.676 2.676 2.676 0 -0.02(-0.79%)
Jun 19, 2018 2.940 2.940 2.695 2.697 41,384 -0.03(-1.19%)
Jun 18, 2018 2.731 2.738 2.730 2.730 17,700 -0.02(-0.88%)
Jun 15, 2018 2.726 2.754 2.726 2.754 32,956 -0.07(-2.44%)
Jun 14, 2018 2.823 2.823 2.823 2.823 9,100 +0.07(+2.67%)
Jun 13, 2018 2.788 2.789 2.746 2.749 143,421 -0.03(-1.10%)
Jun 12, 2018 2.812 2.812 2.780 2.780 120,640 -0.01(-0.43%)
Jun 08, 2018 2.792 2.792 2.792 0 +0.01(+0.46%)
Jun 05, 2018 2.779 2.779 2.779 0 -0.04(-1.45%)
Jun 04, 2018 2.820 2.820 2.820 2.820 150 -0.01(-0.33%)
Jun 01, 2018 2.832 2.832 2.829 2.829 3,300 +0.04(+1.36%)
May 31, 2018 2.819 2.819 2.791 2.791 66,397 -0.05(-1.88%)
May 30, 2018 2.845 2.845 2.845 2.845 132 -0.11(-3.87%)
May 24, 2018 2.959 2.959 2.959 0 +0.02(+0.62%)
May 23, 2018 2.889 2.946 2.889 2.941 67,239 +0.11(+3.99%)
May 22, 2018 2.825 2.828 2.821 2.828 4,000 +0.02(+0.65%)
May 17, 2018 2.810 2.810 2.810 23 +0.04(+1.37%)
May 16, 2018 2.780 2.780 2.772 2.772 1,720 +0.04(+1.35%)
May 15, 2018 2.770 2.770 2.735 2.735 100,136 -0.02(-0.90%)
May 14, 2018 2.760 2.778 2.753 2.760 180,072 +0.10(+3.69%)
May 10, 2018 2.662 2.662 2.662 80 +0.03(+1.02%)
May 08, 2018 2.635 2.635 2.635 0 -0.01(-0.38%)
May 07, 2018 2.646 2.650 2.645 2.645 98,600 -0.00(-0.09%)
May 04, 2018 2.654 2.654 2.647 2.647 30,200 +0.04(+1.34%)
May 03, 2018 2.612 2.612 2.612 2.612 700 -0.20(-7.04%)
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.