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

Ecn Capital Corp (OP: ECNCF )

1.390 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 6, 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 (%)
Aug 31, 2020 3.900 3.900 3.900 3.900 9,817 -0.02(-0.46%)
Aug 28, 2020 3.890 3.918 3.890 3.918 10,800 +0.12(+3.10%)
Aug 27, 2020 3.820 3.820 3.800 3.800 7,800 -0.05(-1.30%)
Aug 26, 2020 3.790 3.850 3.770 3.850 16,200 +0.10(+2.67%)
Aug 25, 2020 3.750 3.750 3.750 3.750 5,800 -0.14(-3.59%)
Aug 21, 2020 3.889 3.889 3.889 0 +0.12(+3.17%)
Aug 20, 2020 3.788 3.788 3.770 3.770 1,700 -0.06(-1.57%)
Aug 19, 2020 3.830 3.830 3.830 3.830 1,000 +0.05(+1.32%)
Aug 18, 2020 3.820 3.830 3.770 3.780 5,001 -0.06(-1.44%)
Aug 17, 2020 3.935 3.935 3.835 3.835 2,002 -0.07(-1.91%)
Aug 14, 2020 3.880 3.910 3.880 3.910 20,000 -0.08(-2.11%)
Aug 13, 2020 4.291 4.291 3.994 3.994 51,502 +0.12(+3.11%)
Aug 12, 2020 3.732 3.874 3.709 3.874 8,418 +0.14(+3.70%)
Aug 11, 2020 3.530 3.736 3.530 3.736 9,907 +0.23(+6.63%)
Aug 10, 2020 3.510 3.510 3.503 3.503 5,000 -0.06(-1.66%)
Aug 07, 2020 3.555 3.562 3.555 3.562 2,700 -0.12(-3.20%)
Aug 06, 2020 3.600 3.680 3.600 3.680 2,100 +0.20(+5.75%)
Aug 04, 2020 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 31, 2020 3.500 3.500 3.500 0 -0.07(-1.96%)
Jul 30, 2020 3.531 3.591 3.531 3.570 21,915 +0.04(+1.21%)
Jul 29, 2020 3.527 3.527 3.527 3.527 3,044 +0.29(+9.00%)
Jul 24, 2020 3.236 3.236 3.236 0 -0.15(-4.34%)
Jul 23, 2020 3.390 3.390 3.383 3.383 2,015 +0.13(+4.09%)
Jul 22, 2020 3.400 3.400 3.250 3.250 158,746 -0.10(-2.99%)
Jul 21, 2020 3.350 3.350 3.350 3.350 100 -0.03(-0.89%)
Jul 20, 2020 3.370 3.380 3.370 3.380 9,300 +0.06(+1.95%)
Jul 17, 2020 3.315 3.315 3.315 2 +0.00(+0.00%)
Jul 16, 2020 3.295 3.315 3.293 3.315 7,792 +0.17(+5.24%)
Jul 14, 2020 3.150 3.150 3.150 0 -0.09(-2.78%)
Jul 13, 2020 3.174 3.244 3.174 3.240 113,942 +0.09(+2.86%)
Jul 10, 2020 3.150 3.160 3.140 3.150 29,200 +0.00(+0.00%)
Jul 09, 2020 3.161 3.161 3.130 3.150 89,900 +0.01(+0.32%)
Jul 08, 2020 3.140 3.155 3.130 3.140 786,100 +0.08(+2.78%)
Jul 07, 2020 3.055 3.055 3.055 3.055 150 +0.31(+11.09%)
Jul 01, 2020 2.750 2.750 2.750 0 -0.11(-3.85%)
Jun 30, 2020 2.860 2.860 2.860 2.860 500 +0.04(+1.31%)
Jun 29, 2020 2.820 2.830 2.820 2.823 16,980 -0.09(-3.25%)
Jun 26, 2020 2.900 2.918 2.892 2.918 18,100 -0.03(-1.09%)
Jun 25, 2020 2.950 2.950 2.935 2.950 21,700 +0.00(+0.00%)
Jun 24, 2020 2.900 2.959 2.900 2.950 64,500 -0.14(-4.38%)
Jun 23, 2020 3.085 3.085 3.085 3.085 17,875 +0.08(+2.59%)
Jun 19, 2020 3.007 3.007 3.007 0 -0.13(-4.27%)
Jun 17, 2020 3.142 3.142 3.142 0 +0.00(+0.00%)
Jun 16, 2020 3.150 3.158 3.100 3.142 34,242 -0.00(-0.06%)
Jun 11, 2020 3.143 3.143 3.143 0 -0.24(-7.00%)
Jun 09, 2020 3.380 3.380 3.380 0 -0.21(-5.93%)
Jun 08, 2020 3.600 3.600 3.593 3.593 3,200 -0.05(-1.26%)
Jun 05, 2020 3.618 3.639 3.618 3.639 2,200 +0.22(+6.40%)
Jun 04, 2020 3.420 3.420 3.420 3.420 29,000 +0.03(+0.98%)
Jun 03, 2020 3.457 3.457 3.387 3.387 11,500 +0.03(+0.97%)
Jun 02, 2020 3.379 3.379 3.354 3.354 12,400 -0.05(-1.35%)
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.