Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (OP: ECNCF )

1.310 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 30, 2021 8.200 8.299 8.150 8.299 3,626 +0.07(+0.82%)
Sep 29, 2021 8.250 8.250 8.232 8.232 421 +0.06(+0.76%)
Sep 28, 2021 8.170 8.170 8.170 8.170 1,460 -0.12(-1.45%)
Sep 27, 2021 8.289 8.380 8.289 8.290 11,616 -0.06(-0.71%)
Sep 24, 2021 8.300 8.349 8.230 8.349 4,451 -0.01(-0.09%)
Sep 23, 2021 8.382 8.391 8.355 8.357 3,327 +0.00(+0.05%)
Sep 22, 2021 8.220 8.353 8.220 8.353 2,821 +0.09(+1.12%)
Sep 21, 2021 8.290 8.338 8.251 8.260 8,352 +0.12(+1.47%)
Sep 20, 2021 8.446 8.460 8.140 8.140 4,820 -0.41(-4.80%)
Sep 17, 2021 8.550 8.550 8.550 8.550 15,000 -0.05(-0.58%)
Sep 16, 2021 8.586 8.600 8.586 8.600 2,450 -0.01(-0.07%)
Sep 15, 2021 8.631 8.631 8.606 8.606 12,560 +0.09(+1.01%)
Sep 14, 2021 8.543 8.543 8.520 8.520 2,154 -0.00(-0.01%)
Sep 13, 2021 8.396 8.521 8.396 8.521 25,851 +0.10(+1.20%)
Sep 10, 2021 8.420 8.420 8.420 8.420 240 +0.20(+2.43%)
Sep 09, 2021 8.220 8.220 8.220 8.220 100 +0.09(+1.11%)
Sep 07, 2021 8.130 8.130 8.130 1 -0.22(-2.63%)
Sep 03, 2021 8.356 8.364 8.350 8.350 18,021 +0.05(+0.62%)
Sep 02, 2021 8.299 8.299 8.299 8.299 218 -0.09(-1.09%)
Sep 01, 2021 8.370 8.520 8.350 8.390 8,590 +0.26(+3.20%)
Aug 31, 2021 8.130 8.180 8.130 8.130 36,621 +0.03(+0.37%)
Aug 30, 2021 8.090 8.100 8.090 8.100 10,550 +0.01(+0.08%)
Aug 27, 2021 8.093 8.093 8.093 8.093 1,000 +0.00(+0.04%)
Aug 26, 2021 8.036 8.090 8.036 8.090 6,613 -0.03(-0.37%)
Aug 25, 2021 7.868 8.120 7.865 8.120 11,362 +0.27(+3.44%)
Aug 24, 2021 7.850 7.897 7.850 7.850 2,507 -0.06(-0.82%)
Aug 20, 2021 7.915 7.915 7.915 183 +0.02(+0.31%)
Aug 19, 2021 7.920 7.920 7.890 7.890 1,420 -0.19(-2.35%)
Aug 18, 2021 8.090 8.120 8.080 8.080 33,725 -0.31(-3.72%)
Aug 16, 2021 8.392 8.392 8.392 20 -0.07(-0.81%)
Aug 13, 2021 8.210 8.460 8.210 8.460 20,725 +0.01(+0.12%)
Aug 12, 2021 8.624 8.650 8.360 8.450 24,173 -0.33(-3.76%)
Aug 11, 2021 9.519 9.640 8.616 8.780 141,955 +0.31(+3.71%)
Aug 10, 2021 8.444 8.521 8.430 8.466 29,335 +0.04(+0.42%)
Aug 09, 2021 8.450 8.500 8.430 8.430 66,400 -0.02(-0.24%)
Aug 06, 2021 8.550 8.566 8.400 8.450 113,714 -0.07(-0.82%)
Aug 05, 2021 8.450 8.600 8.450 8.520 195,832 +0.12(+1.43%)
Aug 04, 2021 8.400 8.400 8.364 8.400 15,066 +0.12(+1.45%)
Aug 03, 2021 8.230 10.00 8.230 8.280 22,351 -1.72(-17.20%)
Aug 02, 2021 10.00 10.00 10.00 10.00 400 +1.62(+19.36%)
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%)
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.