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 31, 2022 4.220 4.220 4.040 4.070 31,946 -0.22(-5.24%)
Aug 30, 2022 4.330 4.330 4.265 4.295 9,160 -0.17(-3.70%)
Aug 29, 2022 4.352 4.460 4.352 4.460 8,100 -0.07(-1.55%)
Aug 26, 2022 4.504 4.530 4.482 4.530 19,910 -0.32(-6.60%)
Aug 25, 2022 4.870 4.870 4.850 4.850 2,400 -0.23(-4.53%)
Aug 23, 2022 5.080 0 -0.22(-4.15%)
Aug 19, 2022 5.300 0 -0.06(-1.05%)
Aug 16, 2022 5.356 0 -0.03(-0.56%)
Aug 15, 2022 5.424 5.424 5.367 5.386 27,700 -0.18(-3.30%)
Aug 12, 2022 5.500 5.690 5.500 5.570 64,280 +0.38(+7.40%)
Aug 11, 2022 5.186 5.210 5.186 5.186 7,358 +0.01(+0.12%)
Aug 10, 2022 5.180 5.180 5.180 5.180 2,000 +0.02(+0.39%)
Aug 09, 2022 5.220 5.220 5.150 5.160 21,415 -0.05(-0.94%)
Aug 08, 2022 5.000 5.210 5.000 5.209 52,120 +0.37(+7.62%)
Aug 05, 2022 4.901 4.901 4.840 4.840 29,500 +0.02(+0.41%)
Aug 04, 2022 4.765 4.837 4.734 4.820 105,499 +0.04(+0.94%)
Aug 03, 2022 4.750 4.775 4.740 4.775 30,358 +0.09(+1.81%)
Jul 29, 2022 4.690 0 +0.23(+5.16%)
Jul 28, 2022 4.460 4.460 4.460 4.460 2,703 +0.09(+2.07%)
Jul 27, 2022 4.271 4.370 4.271 4.370 3,907 +0.02(+0.45%)
Jul 26, 2022 4.470 4.470 4.350 4.350 5,000 -0.07(-1.58%)
Jul 22, 2022 4.420 0 -0.13(-2.86%)
Jul 19, 2022 4.550 0 +0.18(+4.07%)
Jul 18, 2022 4.370 4.372 4.366 4.372 1,003 +0.22(+5.35%)
Jul 15, 2022 4.150 4.150 4.150 4.150 7,300 +0.01(+0.28%)
Jul 14, 2022 4.000 4.138 4.000 4.138 2,575 -0.08(-1.93%)
Jul 13, 2022 4.220 4.220 4.220 4.220 4,000 -0.05(-1.26%)
Jul 12, 2022 4.274 4.274 4.274 4.274 750 -0.01(-0.14%)
Jul 11, 2022 4.265 4.280 4.256 4.280 9,000 +0.00(+0.08%)
Jul 08, 2022 4.276 4.292 4.276 4.277 17,900 +0.01(+0.15%)
Jul 07, 2022 4.270 4.270 4.270 4.270 100 +0.00(+0.01%)
Jul 06, 2022 4.250 4.270 4.250 4.270 7,300 +0.13(+3.13%)
Jul 05, 2022 4.050 4.140 4.050 4.140 5,550 -0.23(-5.26%)
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%)
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.