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

Ecn Capital Corp (OP: ECNCF )

1.401 +0.001 (+0.07%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 16, 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%)
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.