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 30, 2021 8.462 8.462 8.190 8.378 20,220 -0.10(-1.20%)
Jul 29, 2021 8.471 8.520 8.450 8.480 133,474 +0.28(+3.41%)
Jul 28, 2021 8.010 8.200 8.010 8.200 25,700 +0.20(+2.50%)
Jul 27, 2021 8.100 8.100 8.000 8.000 41,850 -0.08(-0.99%)
Jul 26, 2021 8.000 8.090 7.962 8.080 116,375 +0.07(+0.88%)
Jul 23, 2021 8.002 8.010 7.961 8.010 72,920 +0.05(+0.63%)
Jul 22, 2021 8.100 8.100 7.920 7.960 82,621 +0.02(+0.25%)
Jul 21, 2021 7.890 7.945 7.854 7.940 28,360 +0.28(+3.72%)
Jul 20, 2021 7.620 7.655 7.620 7.655 1,200 -0.09(-1.22%)
Jul 16, 2021 7.750 7.750 7.750 5 -0.01(-0.08%)
Jul 15, 2021 7.756 7.756 7.756 7.756 600 +0.06(+0.81%)
Jul 14, 2021 7.694 7.694 7.694 7.694 100 +0.11(+1.51%)
Jul 13, 2021 7.593 7.593 7.579 7.579 12,925 +0.03(+0.39%)
Jul 12, 2021 7.550 7.550 7.550 7.550 200 +0.07(+1.00%)
Jul 09, 2021 7.455 7.483 7.455 7.475 11,500 +0.10(+1.34%)
Jul 08, 2021 7.376 7.376 7.376 7.376 2,000 -0.14(-1.88%)
Jul 07, 2021 7.498 7.518 7.498 7.518 1,100 -0.11(-1.39%)
Jul 06, 2021 7.593 7.623 7.593 7.623 1,818 -0.13(-1.61%)
Jul 02, 2021 7.600 7.758 7.600 7.749 15,100 +0.25(+3.31%)
Jun 30, 2021 7.500 7.500 7.500 0 +0.07(+0.94%)
Jun 29, 2021 7.400 7.434 7.400 7.430 11,400 -0.07(-0.90%)
Jun 24, 2021 7.497 7.497 7.497 0 -0.04(-0.56%)
Jun 23, 2021 7.540 7.540 7.520 7.540 1,500 +0.01(+0.16%)
Jun 22, 2021 7.523 7.531 7.523 7.528 5,040 +0.18(+2.49%)
Jun 21, 2021 7.333 7.345 7.333 7.345 2,000 +0.15(+2.06%)
Jun 18, 2021 7.176 7.196 7.176 7.196 3,700 -0.11(-1.56%)
Jun 17, 2021 7.500 7.523 7.298 7.310 12,700 -0.21(-2.79%)
Jun 16, 2021 7.520 7.520 7.520 7.520 100 +0.18(+2.45%)
Jun 15, 2021 7.340 7.340 7.340 7.340 600 +0.08(+1.12%)
Jun 14, 2021 7.262 7.262 7.259 7.259 704 +0.12(+1.66%)
Jun 10, 2021 7.140 7.140 7.140 0 +0.04(+0.56%)
Jun 09, 2021 7.100 7.100 7.100 7.100 100 +0.18(+2.67%)
Jun 07, 2021 6.915 6.915 6.915 15,561 +0.03(+0.43%)
Jun 04, 2021 6.873 6.877 6.873 6.886 2,000 +0.04(+0.52%)
Jun 03, 2021 6.850 6.850 6.850 6.850 1,700 -0.21(-2.95%)
May 27, 2021 7.058 7.058 7.058 1 -0.09(-1.29%)
May 26, 2021 7.150 7.150 7.150 7.150 791 +0.15(+2.14%)
May 25, 2021 7.150 7.200 7.000 7.000 12,000 -0.12(-1.69%)
May 24, 2021 7.120 7.120 7.120 7.120 172 +0.17(+2.43%)
May 21, 2021 6.874 6.951 6.817 6.951 12,921 +0.07(+1.04%)
May 20, 2021 6.880 6.880 6.880 6.880 100 +0.01(+0.15%)
May 19, 2021 6.730 6.870 6.730 6.870 2,000 -0.02(-0.29%)
May 18, 2021 6.840 6.900 6.840 6.890 50,740 +0.05(+0.73%)
May 14, 2021 6.840 6.840 6.840 0 +0.23(+3.48%)
May 13, 2021 6.731 6.731 6.610 6.610 5,010 -0.14(-2.07%)
May 12, 2021 6.813 6.813 6.750 6.750 2,725 -0.33(-4.66%)
May 10, 2021 7.080 7.080 7.080 0 +0.00(+0.00%)
May 07, 2021 7.130 7.130 7.080 7.080 3,400 -0.01(-0.14%)
May 06, 2021 7.068 7.090 7.068 7.090 9,013 +0.26(+3.81%)
May 05, 2021 6.930 6.930 6.830 6.830 2,310 -0.09(-1.33%)
May 04, 2021 6.928 6.928 6.914 6.922 13,900 -0.01(-0.11%)
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.