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 (%)
Sep 28, 2018 2.956 2.956 2.943 2.943 50,200 -0.04(-1.42%)
Sep 25, 2018 2.985 2.985 2.985 0 -0.00(-0.07%)
Sep 21, 2018 2.988 2.988 2.988 0 +0.00(+0.00%)
Sep 20, 2018 2.988 2.988 2.988 7 +0.00(+0.00%)
Sep 19, 2018 2.988 2.988 2.988 2.988 200 +0.07(+2.33%)
Sep 13, 2018 2.920 2.920 2.920 0 +0.05(+1.57%)
Sep 11, 2018 2.874 2.874 2.874 0 +0.06(+2.30%)
Sep 10, 2018 2.810 2.810 2.810 2.810 500 +0.03(+1.18%)
Sep 07, 2018 2.777 2.777 2.777 2.777 5,500 +0.01(+0.25%)
Sep 06, 2018 2.770 2.770 2.770 50 +0.00(+0.00%)
Sep 05, 2018 2.770 2.770 2.770 2.770 6,000 -0.04(-1.42%)
Sep 04, 2018 2.810 2.810 2.810 2.810 6,000 -0.02(-0.71%)
Aug 31, 2018 2.830 2.830 2.830 0 -0.14(-4.57%)
Aug 29, 2018 2.965 2.965 2.965 0 -0.06(-1.82%)
Aug 28, 2018 3.020 3.020 3.020 1,950 +0.00(+0.00%)
Aug 24, 2018 3.020 3.020 3.020 0 +0.05(+1.63%)
Aug 23, 2018 2.939 2.972 2.939 2.972 22,009 +0.01(+0.19%)
Aug 22, 2018 2.966 2.966 2.966 2.966 11,015 +0.00(+0.02%)
Aug 21, 2018 2.961 2.966 2.961 2.966 1,700 +0.12(+4.06%)
Aug 20, 2018 2.850 2.850 2.850 2.850 250 +0.01(+0.51%)
Aug 17, 2018 2.826 2.835 2.826 2.835 1,300 +0.02(+0.55%)
Aug 16, 2018 2.825 2.825 2.820 2.820 1,200 +0.16(+6.06%)
Aug 14, 2018 2.659 2.659 2.659 0 -0.05(-1.78%)
Aug 13, 2018 2.700 2.707 2.700 2.707 293,800 +0.03(+0.97%)
Aug 10, 2018 2.697 2.750 2.670 2.681 159,200 -0.05(-1.76%)
Aug 09, 2018 2.710 2.729 2.710 2.729 15,100 -0.03(-1.12%)
Aug 08, 2018 2.739 2.760 2.739 2.760 62,000 +0.01(+0.19%)
Aug 07, 2018 2.750 2.755 2.750 2.755 116,677 -0.02(-0.55%)
Aug 03, 2018 2.770 2.770 2.770 0 +0.00(+0.00%)
Aug 02, 2018 2.773 2.790 2.770 2.770 21,900 +0.00(+0.00%)
Aug 01, 2018 2.770 2.770 2.770 2.770 25,031 -0.02(-0.61%)
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%)
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.