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 (%)
Aug 30, 2019 3.500 3.500 3.470 3.500 21,800 +0.03(+0.78%)
Aug 29, 2019 3.396 3.473 3.396 3.473 400 +0.19(+5.78%)
Aug 27, 2019 3.283 3.283 3.283 0 -0.02(-0.47%)
Aug 26, 2019 3.310 3.330 3.299 3.299 2,400 -0.06(-1.77%)
Aug 23, 2019 3.358 3.358 3.358 3.358 50,000 -0.09(-2.59%)
Aug 22, 2019 3.447 3.447 3.447 3.447 1,380 +0.07(+1.99%)
Aug 21, 2019 3.380 3.380 3.380 3.380 1,700 -0.02(-0.59%)
Aug 19, 2019 3.400 3.400 3.400 0 -0.10(-2.86%)
Aug 16, 2019 3.450 3.500 3.446 3.500 48,000 +0.09(+2.50%)
Aug 15, 2019 3.429 3.429 3.406 3.415 25,145 -0.03(-0.74%)
Aug 14, 2019 3.470 3.484 3.420 3.440 49,352 -0.12(-3.42%)
Aug 13, 2019 3.562 3.562 3.562 3.562 3,030 -0.20(-5.43%)
Aug 08, 2019 3.767 3.767 3.767 0 +0.25(+7.01%)
Aug 07, 2019 3.520 3.520 3.520 3.520 7,000 +0.00(+0.00%)
Aug 06, 2019 3.532 3.532 3.520 3.520 35,000 -0.16(-4.35%)
Aug 02, 2019 3.680 3.680 3.680 0 +0.00(+0.00%)
Aug 01, 2019 3.680 3.680 3.680 3.680 130,821 +0.13(+3.71%)
Jul 30, 2019 3.548 3.548 3.548 0 -0.01(-0.32%)
Jul 29, 2019 3.560 3.560 3.560 65 +0.00(+0.00%)
Jul 26, 2019 3.560 3.560 3.560 3.560 200 +0.10(+2.77%)
Jul 24, 2019 3.464 3.464 3.464 0 -0.02(-0.46%)
Jul 22, 2019 3.480 3.480 3.480 0 -0.03(-0.85%)
Jul 18, 2019 3.510 3.510 3.510 0 +0.06(+1.65%)
Jul 16, 2019 3.453 3.453 3.453 0 +0.15(+4.60%)
Jul 10, 2019 3.301 3.301 3.301 0 -0.01(-0.26%)
Jul 09, 2019 3.310 3.310 3.310 3.310 2,500 +0.11(+3.44%)
Jun 28, 2019 3.200 3.200 3.200 0 +0.03(+1.00%)
Jun 27, 2019 3.122 3.177 3.122 3.168 206,015 +0.03(+0.90%)
Jun 26, 2019 3.135 3.144 3.126 3.140 70,955 +0.00(+0.08%)
Jun 25, 2019 3.170 3.170 3.138 3.138 8,604 -0.11(-3.50%)
Jun 21, 2019 3.251 3.251 3.251 0 -0.02(-0.64%)
Jun 20, 2019 3.269 3.272 3.269 3.272 17,500 +0.03(+1.00%)
Jun 19, 2019 3.240 3.240 3.240 3.240 32,500 -0.04(-1.17%)
Jun 18, 2019 3.278 3.278 3.278 3.278 5,000 +0.02(+0.55%)
Jun 17, 2019 3.260 3.260 3.260 3.260 100 +0.04(+1.29%)
Jun 13, 2019 3.219 3.219 3.219 0 -0.02(-0.66%)
Jun 12, 2019 3.250 3.250 3.229 3.240 8,500 -0.03(-0.90%)
Jun 11, 2019 3.270 3.270 3.269 3.269 4,000 -0.01(-0.32%)
Jun 10, 2019 3.284 3.300 3.278 3.280 24,355 -0.02(-0.61%)
Jun 07, 2019 3.308 3.310 3.300 3.300 16,300 +0.01(+0.30%)
Jun 06, 2019 3.270 3.290 3.270 3.290 11,000 +0.04(+1.15%)
Jun 05, 2019 3.260 3.260 3.248 3.253 23,100 +0.06(+1.96%)
Jun 04, 2019 3.190 3.190 3.190 3.190 2,500 +0.06(+1.92%)
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.