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

Ecn Capital Corp (OP: ECNCF )

1.470 +0.200 (+15.75%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 (%)
Apr 30, 2019 3.090 3.210 3.070 3.203 450,901 +0.07(+2.25%)
Apr 29, 2019 3.120 3.140 3.090 3.133 282,700 +0.01(+0.42%)
Apr 26, 2019 3.027 3.154 2.982 3.120 466,200 +0.11(+3.75%)
Apr 25, 2019 3.046 3.046 2.958 3.007 324,965 -0.04(-1.46%)
Apr 24, 2019 3.036 3.065 3.026 3.052 222,392 -0.03(-0.87%)
Apr 23, 2019 3.101 3.101 3.073 3.079 186,900 -0.04(-1.33%)
Apr 22, 2019 3.123 3.145 3.104 3.120 97,650 +0.01(+0.31%)
Apr 18, 2019 3.161 3.161 3.068 3.110 300,500 -0.05(-1.57%)
Apr 17, 2019 3.160 3.160 3.140 3.160 112,300 +0.01(+0.32%)
Apr 16, 2019 3.180 3.180 3.150 3.150 18,636 +0.01(+0.38%)
Apr 15, 2019 3.160 3.160 3.138 3.138 15,500 +0.01(+0.34%)
Apr 12, 2019 3.170 3.170 3.100 3.127 182,000 -0.01(-0.36%)
Apr 11, 2019 3.136 3.150 3.133 3.139 11,100 -0.04(-1.30%)
Apr 10, 2019 3.190 3.190 3.166 3.180 17,350 -0.02(-0.61%)
Apr 09, 2019 3.147 3.200 3.147 3.200 15,000 -0.05(-1.39%)
Apr 05, 2019 3.245 3.245 3.245 0 -0.04(-1.37%)
Apr 04, 2019 3.304 3.304 3.290 3.290 2,400 -0.04(-1.12%)
Apr 03, 2019 3.327 3.327 3.327 3.327 32,000 +0.04(+1.25%)
Apr 01, 2019 3.286 3.286 3.286 0 +0.03(+0.87%)
Mar 29, 2019 3.300 3.300 3.258 3.258 56,800 -0.01(-0.21%)
Mar 28, 2019 3.270 3.286 3.265 3.265 10,825 -0.05(-1.59%)
Mar 27, 2019 3.320 3.320 3.317 3.317 5,000 +0.00(+0.14%)
Mar 26, 2019 3.264 3.313 3.264 3.313 3,100 +0.08(+2.56%)
Mar 22, 2019 3.230 3.230 3.230 0 -0.01(-0.39%)
Mar 20, 2019 3.243 3.243 3.243 0 -0.01(-0.42%)
Mar 19, 2019 3.281 3.287 3.256 3.256 8,100 +0.05(+1.44%)
Mar 18, 2019 3.200 3.210 3.200 3.210 3,075 +0.05(+1.58%)
Mar 15, 2019 3.150 3.160 3.143 3.160 18,400 +0.01(+0.32%)
Mar 14, 2019 3.150 3.150 3.150 3.150 2,000 -0.01(-0.22%)
Mar 13, 2019 3.152 3.157 3.152 3.157 9,000 +0.01(+0.22%)
Mar 12, 2019 3.144 3.150 3.144 3.150 4,500 +0.01(+0.47%)
Mar 11, 2019 3.160 3.160 3.135 3.135 30,900 -0.00(-0.15%)
Mar 08, 2019 3.130 3.140 3.121 3.140 56,000 +0.02(+0.50%)
Mar 07, 2019 3.170 3.170 3.113 3.124 97,880 -0.02(-0.50%)
Mar 06, 2019 3.119 3.140 3.119 3.140 15,000 -0.01(-0.17%)
Mar 05, 2019 3.165 3.165 3.109 3.145 51,805 +0.00(+0.04%)
Mar 04, 2019 3.144 3.144 3.144 3.144 20,030 +0.03(+0.82%)
Mar 01, 2019 3.110 3.118 3.088 3.118 106,100 +0.02(+0.65%)
Feb 28, 2019 3.100 3.100 3.078 3.098 303,050 -0.00(-0.05%)
Feb 27, 2019 3.096 3.104 3.084 3.100 364,450 -0.00(-0.01%)
Feb 26, 2019 3.076 3.114 3.076 3.100 82,600 +0.05(+1.64%)
Feb 25, 2019 3.050 3.050 3.050 3.050 23,500 +0.01(+0.18%)
Feb 22, 2019 3.045 3.045 3.045 3.045 500 -0.03(-0.98%)
Feb 21, 2019 3.075 3.075 3.075 3.075 14,900 +0.04(+1.17%)
Feb 20, 2019 3.030 3.039 3.030 3.039 459,125 +0.03(+0.87%)
Feb 19, 2019 2.969 3.013 2.956 3.013 104,766 -0.01(-0.25%)
Feb 15, 2019 3.020 3.020 2.995 3.020 91,000 +0.00(+0.00%)
Feb 14, 2019 2.930 3.020 2.930 3.020 63,433 +0.01(+0.44%)
Feb 13, 2019 3.050 3.050 2.981 3.007 276,700 -0.03(-1.09%)
Feb 12, 2019 3.020 3.040 3.000 3.040 930,900 +0.03(+0.94%)
Feb 11, 2019 3.006 3.030 2.999 3.012 318,301 +0.01(+0.26%)
Feb 08, 2019 2.979 3.010 2.979 3.004 277,200 +0.01(+0.48%)
Feb 07, 2019 2.974 3.001 2.970 2.989 264,880 +0.05(+1.84%)
Feb 06, 2019 2.991 2.992 2.936 2.936 111,000 -0.06(-2.15%)
Feb 05, 2019 2.986 3.000 2.986 3.000 40,000 +0.07(+2.29%)
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.