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 29, 2022 4.642 4.642 4.636 4.642 4,510 +0.05(+1.13%)
Apr 27, 2022 4.590 0 +0.04(+0.88%)
Apr 26, 2022 4.530 4.550 4.530 4.550 2,325 -0.13(-2.78%)
Apr 25, 2022 4.690 4.690 4.650 4.680 15,900 +0.00(+0.00%)
Apr 22, 2022 4.722 4.722 4.680 4.680 3,115 -0.38(-7.51%)
Apr 21, 2022 5.098 5.098 5.060 5.060 1,050 +0.00(+0.00%)
Apr 20, 2022 5.018 5.064 5.018 5.060 14,500 +0.17(+3.48%)
Apr 19, 2022 4.890 4.890 4.890 4.890 700 +0.11(+2.30%)
Apr 18, 2022 4.830 4.870 4.780 4.780 19,750 -0.12(-2.45%)
Apr 13, 2022 4.900 0 +0.07(+1.45%)
Apr 12, 2022 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Apr 11, 2022 4.952 4.962 4.870 4.870 53,500 -0.21(-4.13%)
Apr 07, 2022 5.080 0 -0.05(-0.97%)
Apr 06, 2022 5.140 5.180 5.130 5.130 20,600 -0.08(-1.57%)
Apr 05, 2022 5.310 5.310 5.212 5.212 3,319 -0.29(-5.22%)
Mar 31, 2022 5.499 0 +0.09(+1.65%)
Mar 30, 2022 5.420 5.420 5.400 5.410 2,800 +0.01(+0.19%)
Mar 29, 2022 5.400 5.420 5.400 5.400 3,100 +0.17(+3.25%)
Mar 28, 2022 5.250 5.250 5.230 5.230 1,100 -0.06(-1.13%)
Mar 23, 2022 5.290 0 -0.04(-0.75%)
Mar 22, 2022 5.300 5.330 5.299 5.330 763 +0.07(+1.37%)
Mar 21, 2022 5.210 5.258 5.210 5.258 2,681 -0.04(-0.77%)
Mar 18, 2022 5.240 5.299 5.203 5.299 15,100 -0.00(-0.02%)
Mar 17, 2022 5.230 5.300 5.230 5.300 7,900 +0.32(+6.43%)
Mar 16, 2022 5.004 5.050 4.980 4.980 12,300 +0.01(+0.20%)
Mar 15, 2022 4.604 4.970 4.604 4.970 20,849 +0.39(+8.52%)
Mar 14, 2022 4.580 4.580 4.580 4.580 100 +0.13(+2.92%)
Mar 10, 2022 4.450 0 +0.00(+0.00%)
Mar 09, 2022 4.440 4.450 4.422 4.450 6,584 +0.08(+1.83%)
Mar 08, 2022 4.370 4.450 4.370 4.370 7,610 -0.13(-2.89%)
Mar 07, 2022 4.580 4.580 4.482 4.500 128,603 -0.11(-2.39%)
Mar 04, 2022 4.610 4.610 4.508 4.610 78,745 -0.06(-1.28%)
Mar 03, 2022 4.720 4.744 4.640 4.670 80,520 +0.00(+0.00%)
Mar 02, 2022 4.690 4.690 4.650 4.670 2,200 +0.22(+4.94%)
Mar 01, 2022 4.571 4.580 4.450 4.450 65,800 -0.03(-0.67%)
Feb 28, 2022 4.464 4.510 4.464 4.480 12,460 -0.02(-0.55%)
Feb 25, 2022 4.540 4.540 4.505 4.505 20,372 +0.15(+3.37%)
Feb 24, 2022 4.378 4.378 4.300 4.358 3,925 -0.16(-3.65%)
Feb 23, 2022 4.640 4.649 4.523 4.523 12,922 -0.07(-1.42%)
Feb 22, 2022 4.580 4.588 4.580 4.588 7,725 +0.03(+0.61%)
Feb 18, 2022 4.560 0 -0.04(-0.87%)
Feb 17, 2022 4.600 4.600 4.600 4.600 100 -0.05(-1.08%)
Feb 16, 2022 4.670 4.670 4.650 4.650 5,600 +0.04(+0.87%)
Feb 15, 2022 4.660 4.660 4.610 4.610 7,218 -0.02(-0.47%)
Feb 14, 2022 4.632 4.632 4.632 4.632 250 +0.01(+0.26%)
Feb 11, 2022 4.750 4.750 4.620 4.620 26,964 -0.06(-1.28%)
Feb 10, 2022 4.675 4.750 4.675 4.680 20,995 -0.07(-1.47%)
Feb 09, 2022 4.810 4.820 4.748 4.750 10,693 +0.24(+5.32%)
Feb 08, 2022 4.520 4.530 4.496 4.510 12,603 +0.08(+1.82%)
Feb 07, 2022 4.400 4.429 4.400 4.429 4,400 +0.18(+4.22%)
Feb 04, 2022 4.250 4.260 4.139 4.250 9,810 +0.07(+1.63%)
Feb 03, 2022 4.180 4.182 11,899 -0.04(-0.90%)
Feb 02, 2022 4.240 4.240 4.220 4.220 10,000 -0.05(-1.17%)
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.