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

Ecn Capital Corp (OP: ECNCF )

1.360 -0.005 (-0.37%)
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 30, 2022 3.374 3.374 3.360 3.360 3,030 -0.02(-0.59%)
Sep 29, 2022 3.390 3.430 3.380 3.380 13,400 -0.10(-2.87%)
Sep 28, 2022 3.422 3.486 3.398 3.480 33,000 +0.06(+1.75%)
Sep 27, 2022 3.450 3.450 3.400 3.420 177,500 +0.00(+0.00%)
Sep 26, 2022 3.454 3.490 3.408 3.420 38,415 -0.11(-3.12%)
Sep 23, 2022 3.490 3.550 3.490 3.530 41,217 -0.12(-3.29%)
Sep 22, 2022 3.656 3.660 3.650 3.650 23,342 -0.10(-2.67%)
Sep 21, 2022 3.770 3.800 3.750 3.750 29,210 -0.07(-1.83%)
Sep 20, 2022 3.755 3.820 3.755 3.820 15,106 -0.13(-3.19%)
Sep 19, 2022 3.946 3.946 3.946 3.946 2,060 +0.10(+2.49%)
Sep 16, 2022 3.866 3.880 3.820 3.850 42,275 -0.10(-2.53%)
Sep 15, 2022 3.980 3.980 3.950 3.950 18,670 +0.11(+2.96%)
Sep 13, 2022 3.837 2,000 -0.17(-4.33%)
Sep 12, 2022 4.000 4.044 4.000 4.010 25,300 +0.01(+0.25%)
Sep 09, 2022 4.000 4.000 4.000 4.000 1,516 +0.15(+4.01%)
Sep 08, 2022 3.800 3.846 3.800 3.846 8,505 +0.01(+0.15%)
Sep 07, 2022 3.901 3.928 3.820 3.840 110,750 -0.01(-0.36%)
Sep 06, 2022 3.810 3.854 3.810 3.854 6,500 -0.07(-1.68%)
Sep 02, 2022 4.040 4.040 3.875 3.920 30,500 -0.03(-0.76%)
Sep 01, 2022 4.000 4.000 3.896 3.950 46,510 -0.12(-2.95%)
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%)
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.