Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (OP: ECNCF )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Dec 29, 2023 2.230 2.290 2.230 2.287 32,693 +0.09(+3.97%)
Dec 28, 2023 2.200 2.200 2.200 2.200 9,864 +0.05(+2.11%)
Dec 27, 2023 2.100 2.155 2.100 2.155 30,908 +0.02(+0.91%)
Dec 26, 2023 2.130 2.135 2.130 2.135 300 +0.04(+2.15%)
Dec 22, 2023 2.100 2.100 2.068 2.090 13,543 +0.04(+1.95%)
Dec 21, 2023 2.052 2.056 2.050 2.050 41,727 +0.01(+0.74%)
Dec 19, 2023 2.035 19,503 -0.01(-0.73%)
Dec 15, 2023 2.050 16,818 +0.00(+0.00%)
Dec 14, 2023 2.050 2.050 2.050 2.050 20,614 +0.02(+0.99%)
Dec 13, 2023 1.970 2.030 1.957 2.030 6,518 +0.10(+5.45%)
Dec 12, 2023 1.986 1.986 1.925 1.925 35,397 -0.06(-3.27%)
Dec 11, 2023 1.990 1.990 1.990 1.990 14,205 -0.01(-0.50%)
Dec 08, 2023 1.980 2.000 1.970 2.000 23,212 +0.07(+3.63%)
Dec 07, 2023 1.966 1.970 1.930 1.930 10,260 -0.02(-0.77%)
Dec 06, 2023 1.950 1.955 1.945 1.945 11,277 +0.07(+3.46%)
Dec 05, 2023 1.893 1.910 1.880 1.880 42,391 +0.02(+0.92%)
Dec 01, 2023 1.863 13,214 +0.20(+11.82%)
Nov 30, 2023 1.666 1.670 1.666 1.666 20,794 -0.07(-4.25%)
Nov 29, 2023 1.740 1.740 1.740 1.740 4,735 +0.01(+0.58%)
Nov 28, 2023 1.576 1.730 1.576 1.730 21,795 +0.15(+9.49%)
Nov 27, 2023 1.580 1.590 1.570 1.580 45,119 -0.03(-2.03%)
Nov 24, 2023 1.590 1.613 1.590 1.613 43,630 +0.09(+6.10%)
Nov 22, 2023 1.530 1.540 1.520 1.520 219,061 -0.08(-5.00%)
Nov 21, 2023 1.650 1.650 1.600 1.600 100,850 +0.02(+1.27%)
Nov 20, 2023 1.540 1.580 1.540 1.580 101,435 +0.04(+2.60%)
Nov 17, 2023 1.530 1.546 1.530 1.540 144,700 +0.01(+0.65%)
Nov 16, 2023 1.510 1.530 1.500 1.530 169,600 +0.03(+2.00%)
Nov 15, 2023 1.530 1.530 1.500 1.500 57,658 -0.16(-9.62%)
Nov 14, 2023 1.720 1.720 1.620 1.660 205,500 -0.15(-8.30%)
Nov 13, 2023 1.810 1.810 1.800 1.810 4,101 +0.03(+1.69%)
Nov 10, 2023 1.780 1.780 1.780 1.780 24,118 -0.02(-1.11%)
Nov 09, 2023 1.790 1.800 1.770 1.800 45,199 +0.07(+4.17%)
Nov 07, 2023 1.728 27,352 -0.01(-0.69%)
Nov 03, 2023 1.740 20,895 +0.17(+10.83%)
Nov 02, 2023 1.420 1.580 1.420 1.570 39,174 +0.17(+12.14%)
Nov 01, 2023 1.405 1.420 1.380 1.400 152,290 +0.02(+1.45%)
Oct 31, 2023 1.360 1.380 1.320 1.380 96,830 +0.02(+1.32%)
Oct 30, 2023 1.335 1.370 1.335 1.362 47,082 +0.04(+3.18%)
Oct 27, 2023 1.270 1.330 1.259 1.320 466,071 +0.05(+3.53%)
Oct 26, 2023 1.277 1.280 1.275 1.275 47,158 +0.02(+1.39%)
Oct 25, 2023 1.300 1.304 1.258 1.258 21,667 -0.14(-9.86%)
Oct 24, 2023 1.340 1.395 1.340 1.395 6,363 -0.07(-5.10%)
Oct 20, 2023 1.470 6,134 -0.06(-3.99%)
Oct 19, 2023 1.500 1.531 1.500 1.531 9,607 -0.03(-1.65%)
Oct 18, 2023 1.580 1.580 1.500 1.557 25,536 -0.04(-2.46%)
Oct 17, 2023 1.670 1.670 1.596 1.596 45,742 -0.16(-9.32%)
Oct 12, 2023 1.760 3,679 -0.02(-1.12%)
Oct 11, 2023 1.785 1.785 1.770 1.780 36,936 +0.01(+0.68%)
Oct 10, 2023 1.765 1.768 1.765 1.768 5,773 +0.07(+4.00%)
Oct 06, 2023 1.700 0 -0.05(-2.86%)
Oct 05, 2023 1.710 1.761 1.710 1.750 52,474 +0.07(+4.17%)
Oct 04, 2023 1.702 1.706 1.680 1.680 79,669 +0.05(+3.07%)
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.