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 (%)
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%)
Feb 01, 2022 4.240 4.270 4.210 4.270 3,863 +0.30(+7.56%)
Jan 28, 2022 4.170 3.970 0 -0.20(-4.78%)
Jan 27, 2022 4.169 4.169 4.169 4.169 100 -0.00(-0.01%)
Jan 26, 2022 4.110 4.250 4.110 4.170 31,300 +0.04(+0.97%)
Jan 25, 2022 3.990 4.130 3.990 4.130 2,710 +0.02(+0.49%)
Jan 24, 2022 4.110 4.110 4.000 4.110 112,655 -0.08(-1.91%)
Jan 21, 2022 4.170 4.240 4.150 4.190 34,328 -0.18(-4.12%)
Jan 20, 2022 4.460 4.460 4.361 4.370 65,915 -0.08(-1.80%)
Jan 19, 2022 4.530 4.530 4.450 4.450 10,517 -0.02(-0.45%)
Jan 18, 2022 4.540 4.540 4.470 4.470 4,697 -0.02(-0.45%)
Jan 14, 2022 4.490 0 -0.01(-0.22%)
Jan 13, 2022 4.550 4.600 4.500 4.500 19,300 -0.05(-1.10%)
Jan 12, 2022 4.580 4.580 4.520 4.550 24,810 -0.05(-1.02%)
Jan 11, 2022 4.550 4.597 4.550 4.597 6,001 +0.29(+6.66%)
Jan 10, 2022 4.310 4.310 4.310 4.310 158 -0.03(-0.69%)
Jan 07, 2022 4.244 4.490 4.230 4.340 53,321 +0.12(+2.84%)
Jan 06, 2022 4.173 4.257 4.139 4.220 139,652 +0.03(+0.72%)
Jan 05, 2022 4.200 4.200 4.160 4.190 24,622 -0.04(-0.95%)
Jan 04, 2022 4.173 4.250 4.157 4.230 82,651 +0.03(+0.71%)
Jan 03, 2022 4.030 4.200 4.030 4.200 766 -0.02(-0.47%)
Dec 31, 2021 4.141 4.240 4.130 4.220 40,532 +0.09(+2.17%)
Dec 30, 2021 4.198 4.200 4.130 4.130 49,547 -0.02(-0.47%)
Dec 29, 2021 4.085 4.226 4.085 4.150 267,709 +0.18(+4.53%)
Dec 28, 2021 4.000 4.010 3.970 3.970 32,625 -0.07(-1.73%)
Dec 27, 2021 4.680 4.681 3.855 4.040 29,925 -0.13(-3.12%)
Dec 23, 2021 3.870 5.860 3.573 4.170 135,117 -5.35(-56.20%)
Dec 22, 2021 9.319 9.520 9.255 9.520 38,450 +0.18(+1.95%)
Dec 21, 2021 9.650 9.650 9.250 9.338 20,315 +0.28(+3.05%)
Dec 20, 2021 9.010 9.062 8.920 9.062 18,235 -0.25(-2.66%)
Dec 17, 2021 9.320 9.320 9.230 9.310 18,080 -0.03(-0.32%)
Dec 16, 2021 9.290 9.392 9.230 9.340 55,252 +0.08(+0.86%)
Dec 15, 2021 8.990 9.260 8.960 9.260 16,549 +0.27(+2.98%)
Dec 14, 2021 8.886 9.020 8.858 8.992 52,613 +0.06(+0.70%)
Dec 13, 2021 9.020 9.020 8.900 8.930 5,602 -0.15(-1.67%)
Dec 10, 2021 9.140 9.140 9.082 9.082 11,946 +0.01(+0.13%)
Dec 09, 2021 9.092 9.092 9.000 9.070 120,685 -0.08(-0.87%)
Dec 08, 2021 9.232 9.240 9.130 9.150 13,471 -0.12(-1.24%)
Dec 07, 2021 8.930 9.270 8.930 9.265 11,920 +0.43(+4.81%)
Dec 06, 2021 8.623 8.840 8.436 8.840 4,500 +0.46(+5.51%)
Dec 03, 2021 8.500 8.590 8.330 8.378 23,448 -0.05(-0.62%)
Dec 02, 2021 8.285 8.430 8.285 8.430 14,705 +0.17(+2.06%)
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.