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

Ecn Capital Corp (OP: ECNCF )

1.338 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 5, 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 (%)
May 31, 2018 2.819 2.819 2.791 2.791 66,397 -0.05(-1.88%)
May 30, 2018 2.845 2.845 2.845 2.845 132 -0.11(-3.87%)
May 24, 2018 2.959 2.959 2.959 0 +0.02(+0.62%)
May 23, 2018 2.889 2.946 2.889 2.941 67,239 +0.11(+3.99%)
May 22, 2018 2.825 2.828 2.821 2.828 4,000 +0.02(+0.65%)
May 17, 2018 2.810 2.810 2.810 23 +0.04(+1.37%)
May 16, 2018 2.780 2.780 2.772 2.772 1,720 +0.04(+1.35%)
May 15, 2018 2.770 2.770 2.735 2.735 100,136 -0.02(-0.90%)
May 14, 2018 2.760 2.778 2.753 2.760 180,072 +0.10(+3.69%)
May 10, 2018 2.662 2.662 2.662 80 +0.03(+1.02%)
May 08, 2018 2.635 2.635 2.635 0 -0.01(-0.38%)
May 07, 2018 2.646 2.650 2.645 2.645 98,600 -0.00(-0.09%)
May 04, 2018 2.654 2.654 2.647 2.647 30,200 +0.04(+1.34%)
May 03, 2018 2.612 2.612 2.612 2.612 700 -0.20(-7.04%)
May 02, 2018 2.810 2.810 2.810 2.810 171 +0.19(+7.17%)
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%)
Feb 01, 2018 3.038 3.038 3.038 0 -0.00(-0.05%)
Jan 31, 2018 3.033 3.039 3.033 3.039 4,000 +0.00(+0.07%)
Jan 30, 2018 3.010 3.037 3.000 3.037 2,500 +0.01(+0.25%)
Jan 29, 2018 3.073 3.073 3.030 3.030 9,400 -0.04(-1.45%)
Jan 26, 2018 3.075 3.075 3.075 3.075 3,000 -0.06(-1.96%)
Jan 24, 2018 3.136 3.136 3.136 0 +0.02(+0.80%)
Jan 23, 2018 3.111 3.111 3.111 3.111 10,000 -0.01(-0.40%)
Jan 19, 2018 3.124 3.124 3.124 0 +0.05(+1.50%)
Jan 17, 2018 3.078 3.078 3.078 0 +0.03(+0.90%)
Jan 11, 2018 3.050 3.050 3.050 0 -0.03(-0.98%)
Jan 09, 2018 3.080 3.080 3.080 0 -0.07(-2.12%)
Jan 05, 2018 3.147 3.147 3.147 0 +0.05(+1.49%)
Jan 03, 2018 3.101 3.101 3.101 0 -0.01(-0.32%)
Dec 28, 2017 3.111 3.111 3.111 0 +0.11(+3.83%)
Dec 20, 2017 2.996 2.996 2.996 0 -0.01(-0.33%)
Dec 19, 2017 3.006 3.006 3.006 3.006 1,000 -0.01(-0.43%)
Dec 18, 2017 3.037 3.037 3.010 3.019 2,258 +0.02(+0.63%)
Dec 15, 2017 2.958 3.000 2.956 3.000 25,516 -0.17(-5.27%)
Dec 13, 2017 3.167 3.167 3.167 0 +0.09(+2.86%)
Dec 12, 2017 3.082 3.082 3.073 3.079 3,854 +0.04(+1.42%)
Dec 08, 2017 3.035 3.035 3.035 0 +0.01(+0.43%)
Dec 07, 2017 3.022 3.022 3.022 3.022 1,700 -0.12(-3.74%)
Dec 04, 2017 3.140 3.140 3.140 0 +0.03(+0.95%)
Dec 01, 2017 3.110 3.110 3.110 3.110 1,669 -0.01(-0.29%)
Nov 30, 2017 3.119 3.119 3.119 3.119 102,341 +0.07(+2.28%)
Nov 29, 2017 3.050 3.050 3.050 3.050 71,300 -0.18(-5.66%)
Nov 17, 2017 3.233 3.233 3.233 0 +0.04(+1.35%)
Nov 16, 2017 3.195 3.195 3.190 3.190 4,100 +0.10(+3.29%)
Nov 15, 2017 3.088 3.092 3.088 3.088 1,400 -0.01(-0.29%)
Nov 14, 2017 3.096 3.098 3.096 3.098 3,350 -0.12(-3.65%)
Nov 08, 2017 3.215 3.215 3.215 0 -0.05(-1.60%)
Nov 07, 2017 3.267 3.267 3.267 3.267 300 +0.01(+0.26%)
Nov 06, 2017 3.263 3.263 3.259 3.259 5,000 -0.06(-1.70%)
Nov 01, 2017 3.315 3.315 3.315 0 +0.02(+0.54%)
Oct 30, 2017 3.297 3.297 3.297 0 +0.05(+1.65%)
Oct 27, 2017 3.291 3.291 3.241 3.244 7,650 +0.05(+1.66%)
Oct 26, 2017 3.177 3.220 3.177 3.191 90,590 +0.08(+2.46%)
Oct 24, 2017 3.114 3.114 3.114 0 -0.01(-0.47%)
Oct 20, 2017 3.129 3.129 3.129 0 -0.07(-2.23%)
Oct 16, 2017 3.200 3.200 3.200 0 -0.03(-0.86%)
Oct 12, 2017 3.228 3.228 3.228 0 +0.02(+0.71%)
Oct 05, 2017 3.205 3.205 3.205 0 +0.01(+0.36%)
Oct 02, 2017 3.194 3.194 3.194 0 +0.05(+1.71%)
Sep 26, 2017 3.140 3.140 3.140 0 -0.05(-1.68%)
Sep 25, 2017 3.194 3.194 3.194 3.194 2,500 -0.05(-1.58%)
Sep 22, 2017 3.245 3.245 3.245 3.245 10,000 +0.17(+5.69%)
Sep 20, 2017 3.070 3.070 3.070 0 -0.00(-0.10%)
Sep 18, 2017 3.074 3.074 3.074 0 -0.00(-0.02%)
Sep 15, 2017 3.074 3.074 3.074 3.074 5,000 -0.05(-1.55%)
Sep 14, 2017 3.123 3.123 3.122 3.122 2,500 +0.02(+0.68%)
Sep 11, 2017 3.101 3.101 3.101 0 -0.02(-0.65%)
Sep 06, 2017 3.121 3.121 3.121 0 +0.06(+1.93%)
Sep 05, 2017 3.062 3.062 3.062 3.062 300 +0.07(+2.42%)
Aug 31, 2017 2.990 2.990 2.990 0 -0.01(-0.33%)
Aug 25, 2017 3.000 3.000 3.000 0 -0.01(-0.39%)
Aug 24, 2017 3.020 3.020 3.012 3.012 13,800 -0.01(-0.35%)
Aug 23, 2017 3.022 3.022 3.022 3.022 900 -0.08(-2.55%)
Aug 16, 2017 3.102 3.102 3.102 0 +0.03(+0.83%)
Aug 14, 2017 3.076 3.076 3.076 0 -0.06(-1.95%)
Aug 10, 2017 3.137 3.137 3.137 0 +0.08(+2.62%)
Aug 08, 2017 3.057 3.057 3.057 0 -0.07(-2.33%)
Aug 04, 2017 3.130 3.130 3.130 0 -0.05(-1.56%)
Jul 31, 2017 3.179 3.179 3.179 36,000 +0.01(+0.30%)
Jul 28, 2017 3.170 3.170 3.170 3.170 700 -0.07(-2.11%)
Jul 26, 2017 3.238 3.238 3.238 0 +0.13(+4.13%)
Jul 19, 2017 3.110 3.110 3.110 0 +0.01(+0.17%)
Jul 17, 2017 3.105 3.105 3.105 0 -0.04(-1.27%)
Jul 12, 2017 3.144 3.144 3.144 0 +0.04(+1.36%)
Jul 03, 2017 3.102 3.102 3.102 3.102 0 +0.00(+0.00%)
Jun 30, 2017 3.102 3.102 3.102 0 +0.07(+2.38%)
Jun 29, 2017 3.034 3.034 3.030 3.030 285 -0.03(-1.08%)
Jun 28, 2017 3.063 3.063 3.059 3.063 9,250 +0.07(+2.43%)
Jun 27, 2017 2.990 2.990 2.990 2.990 154 +0.00(+0.06%)
Jun 26, 2017 2.999 2.999 2.989 2.989 3,550 +0.01(+0.49%)
Jun 23, 2017 2.968 2.974 2.968 2.974 20,464 -0.02(-0.57%)
Jun 22, 2017 2.991 2.991 2.991 2.991 400 +0.05(+1.73%)
Jun 21, 2017 2.976 2.976 2.940 2.940 15,669 -0.08(-2.71%)
Jun 20, 2017 3.022 3.022 3.022 3.022 15,000 +0.01(+0.27%)
Jun 19, 2017 3.014 3.014 3.014 3.014 754 +0.00(+0.10%)
Jun 16, 2017 3.002 3.011 3.002 3.011 4,750 +0.00(+0.03%)
Jun 15, 2017 3.010 3.010 3.010 3.010 16,000 -0.04(-1.31%)
Jun 14, 2017 3.050 3.050 3.050 3.050 1,000 +0.08(+2.53%)
Jun 13, 2017 2.920 2.975 2.920 2.975 22,033 +0.10(+3.58%)
Jun 09, 2017 2.872 2.872 2.872 0 +0.22(+8.14%)
Jun 06, 2017 2.656 2.656 2.656 15,200 -0.04(-1.64%)
Jun 05, 2017 2.700 2.700 2.700 2.700 11,400 +0.04(+1.50%)
Jun 02, 2017 2.681 2.681 2.660 2.660 59,900 -0.06(-2.13%)
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.