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 (%)
Aug 31, 2021 8.130 8.180 8.130 8.130 36,621 +0.03(+0.37%)
Aug 30, 2021 8.090 8.100 8.090 8.100 10,550 +0.01(+0.08%)
Aug 27, 2021 8.093 8.093 8.093 8.093 1,000 +0.00(+0.04%)
Aug 26, 2021 8.036 8.090 8.036 8.090 6,613 -0.03(-0.37%)
Aug 25, 2021 7.868 8.120 7.865 8.120 11,362 +0.27(+3.44%)
Aug 24, 2021 7.850 7.897 7.850 7.850 2,507 -0.06(-0.82%)
Aug 20, 2021 7.915 7.915 7.915 183 +0.02(+0.31%)
Aug 19, 2021 7.920 7.920 7.890 7.890 1,420 -0.19(-2.35%)
Aug 18, 2021 8.090 8.120 8.080 8.080 33,725 -0.31(-3.72%)
Aug 16, 2021 8.392 8.392 8.392 20 -0.07(-0.81%)
Aug 13, 2021 8.210 8.460 8.210 8.460 20,725 +0.01(+0.12%)
Aug 12, 2021 8.624 8.650 8.360 8.450 24,173 -0.33(-3.76%)
Aug 11, 2021 9.519 9.640 8.616 8.780 141,955 +0.31(+3.71%)
Aug 10, 2021 8.444 8.521 8.430 8.466 29,335 +0.04(+0.42%)
Aug 09, 2021 8.450 8.500 8.430 8.430 66,400 -0.02(-0.24%)
Aug 06, 2021 8.550 8.566 8.400 8.450 113,714 -0.07(-0.82%)
Aug 05, 2021 8.450 8.600 8.450 8.520 195,832 +0.12(+1.43%)
Aug 04, 2021 8.400 8.400 8.364 8.400 15,066 +0.12(+1.45%)
Aug 03, 2021 8.230 10.00 8.230 8.280 22,351 -1.72(-17.20%)
Aug 02, 2021 10.00 10.00 10.00 10.00 400 +1.62(+19.36%)
Jul 30, 2021 8.462 8.462 8.190 8.378 20,220 -0.10(-1.20%)
Jul 29, 2021 8.471 8.520 8.450 8.480 133,474 +0.28(+3.41%)
Jul 28, 2021 8.010 8.200 8.010 8.200 25,700 +0.20(+2.50%)
Jul 27, 2021 8.100 8.100 8.000 8.000 41,850 -0.08(-0.99%)
Jul 26, 2021 8.000 8.090 7.962 8.080 116,375 +0.07(+0.88%)
Jul 23, 2021 8.002 8.010 7.961 8.010 72,920 +0.05(+0.63%)
Jul 22, 2021 8.100 8.100 7.920 7.960 82,621 +0.02(+0.25%)
Jul 21, 2021 7.890 7.945 7.854 7.940 28,360 +0.28(+3.72%)
Jul 20, 2021 7.620 7.655 7.620 7.655 1,200 -0.09(-1.22%)
Jul 16, 2021 7.750 7.750 7.750 5 -0.01(-0.08%)
Jul 15, 2021 7.756 7.756 7.756 7.756 600 +0.06(+0.81%)
Jul 14, 2021 7.694 7.694 7.694 7.694 100 +0.11(+1.51%)
Jul 13, 2021 7.593 7.593 7.579 7.579 12,925 +0.03(+0.39%)
Jul 12, 2021 7.550 7.550 7.550 7.550 200 +0.07(+1.00%)
Jul 09, 2021 7.455 7.483 7.455 7.475 11,500 +0.10(+1.34%)
Jul 08, 2021 7.376 7.376 7.376 7.376 2,000 -0.14(-1.88%)
Jul 07, 2021 7.498 7.518 7.498 7.518 1,100 -0.11(-1.39%)
Jul 06, 2021 7.593 7.623 7.593 7.623 1,818 -0.13(-1.61%)
Jul 02, 2021 7.600 7.758 7.600 7.749 15,100 +0.25(+3.31%)
Jun 30, 2021 7.500 7.500 7.500 0 +0.07(+0.94%)
Jun 29, 2021 7.400 7.434 7.400 7.430 11,400 -0.07(-0.90%)
Jun 24, 2021 7.497 7.497 7.497 0 -0.04(-0.56%)
Jun 23, 2021 7.540 7.540 7.520 7.540 1,500 +0.01(+0.16%)
Jun 22, 2021 7.523 7.531 7.523 7.528 5,040 +0.18(+2.49%)
Jun 21, 2021 7.333 7.345 7.333 7.345 2,000 +0.15(+2.06%)
Jun 18, 2021 7.176 7.196 7.176 7.196 3,700 -0.11(-1.56%)
Jun 17, 2021 7.500 7.523 7.298 7.310 12,700 -0.21(-2.79%)
Jun 16, 2021 7.520 7.520 7.520 7.520 100 +0.18(+2.45%)
Jun 15, 2021 7.340 7.340 7.340 7.340 600 +0.08(+1.12%)
Jun 14, 2021 7.262 7.262 7.259 7.259 704 +0.12(+1.66%)
Jun 10, 2021 7.140 7.140 7.140 0 +0.04(+0.56%)
Jun 09, 2021 7.100 7.100 7.100 7.100 100 +0.18(+2.67%)
Jun 07, 2021 6.915 6.915 6.915 15,561 +0.03(+0.43%)
Jun 04, 2021 6.873 6.877 6.873 6.886 2,000 +0.04(+0.52%)
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.