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, 2018 2.622 2.622 2.622 93 -0.05(-1.80%)
Apr 27, 2018 2.670 2.670 2.670 2.670 2,901 +0.00(+0.00%)
Apr 26, 2018 2.670 2.670 2.670 2.670 6,000 -0.03(-1.04%)
Apr 25, 2018 2.698 2.698 2.698 2.698 10,001 +0.00(+0.00%)
Apr 24, 2018 2.735 7,822 +0.00(+0.00%)
Apr 23, 2018 2.722 29,083 +0.00(+0.00%)
Apr 18, 2018 2.783 2.783 2.783 0 -0.04(-1.47%)
Apr 17, 2018 2.825 2.825 2.825 2.825 3,000 +0.03(+0.89%)
Apr 16, 2018 2.800 2.800 2.800 2.800 4,158 +0.01(+0.36%)
Apr 09, 2018 2.790 2.790 2.790 0 +0.01(+0.48%)
Apr 06, 2018 2.784 2.784 2.777 2.777 8,100 +0.04(+1.30%)
Apr 03, 2018 2.741 2.741 2.741 300 +0.07(+2.66%)
Mar 27, 2018 2.670 2.670 2.670 40,000 -0.03(-1.11%)
Mar 26, 2018 2.700 2.700 2.700 2.700 100 -0.08(-2.85%)
Mar 19, 2018 2.779 2.779 2.779 0 +0.02(+0.69%)
Mar 15, 2018 2.760 2.760 2.760 0 -0.09(-3.26%)
Mar 14, 2018 2.855 2.857 2.849 2.853 27,500 -0.05(-1.63%)
Mar 13, 2018 2.892 2.901 2.892 2.900 20,000 +0.03(+1.08%)
Mar 12, 2018 2.869 2.869 2.869 2.869 800 -0.01(-0.52%)
Mar 09, 2018 2.884 2.884 2.884 2.884 1,700 +0.06(+1.99%)
Mar 08, 2018 2.850 2.850 2.824 2.828 18,000 +0.01(+0.50%)
Mar 06, 2018 2.813 2.813 2.813 0 +0.03(+1.01%)
Mar 05, 2018 2.785 2.785 2.785 2.785 2,400 -0.04(-1.59%)
Mar 02, 2018 2.830 2.830 2.830 2.830 350,500 +0.04(+1.39%)
Mar 01, 2018 2.849 2.851 2.792 2.792 68,000 +0.07(+2.75%)
Feb 28, 2018 2.723 2.723 2.717 2.717 55,738 -0.00(-0.15%)
Feb 27, 2018 2.690 2.721 2.690 2.721 1,800 +0.01(+0.35%)
Feb 26, 2018 2.712 2.712 2.712 2.712 1,500 +0.03(+1.13%)
Feb 22, 2018 2.681 2.681 2.681 0 -0.03(-1.01%)
Feb 21, 2018 2.741 2.741 2.708 2.708 29,777 -0.02(-0.82%)
Feb 20, 2018 2.740 2.745 2.731 2.731 7,200 -0.04(-1.54%)
Feb 16, 2018 2.774 2.774 2.774 0 -0.07(-2.56%)
Feb 14, 2018 2.847 2.847 2.847 0 +0.13(+4.97%)
Feb 12, 2018 2.712 2.712 2.712 0 -0.20(-6.93%)
Feb 05, 2018 2.914 2.914 2.914 0 -0.12(-4.09%)
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.