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

Ecn Capital Corp (OP: ECNCF )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 8.700 8.730 8.660 8.710 163,806 -0.01(-0.11%)
Oct 28, 2021 8.702 8.760 8.350 8.720 275,496 -0.03(-0.32%)
Oct 27, 2021 8.730 8.800 8.710 8.748 111,000 -0.15(-1.71%)
Oct 26, 2021 8.900 8.900 8.900 8.900 400 +0.07(+0.82%)
Oct 22, 2021 8.828 8.828 8.828 90 -0.02(-0.25%)
Oct 20, 2021 8.850 8.850 8.850 24 +0.03(+0.32%)
Oct 19, 2021 8.843 8.843 8.822 8.822 575 +0.02(+0.23%)
Oct 18, 2021 8.802 8.802 8.802 8.802 280 +0.07(+0.85%)
Oct 15, 2021 8.727 8.727 8.727 8.727 10,000 -0.11(-1.27%)
Oct 14, 2021 8.723 8.840 8.723 8.840 5,410 +0.21(+2.43%)
Oct 13, 2021 9.000 9.000 8.623 8.630 2,508 +0.00(+0.00%)
Oct 12, 2021 8.643 8.650 8.623 8.630 2,110 -0.06(-0.69%)
Oct 08, 2021 8.690 8.690 8.690 0 +0.02(+0.23%)
Oct 07, 2021 8.672 8.700 8.670 8.670 7,585 +0.16(+1.88%)
Oct 06, 2021 8.450 8.510 8.450 8.510 3,922 -0.01(-0.12%)
Oct 05, 2021 8.520 8.520 8.520 8.520 600 +0.21(+2.53%)
Oct 04, 2021 8.310 8.310 8.310 8.310 300 +0.06(+0.73%)
Oct 01, 2021 8.250 8.250 8.250 8.250 373 -0.05(-0.60%)
Sep 30, 2021 8.200 8.299 8.150 8.299 3,626 +0.07(+0.82%)
Sep 29, 2021 8.250 8.250 8.232 8.232 421 +0.06(+0.76%)
Sep 28, 2021 8.170 8.170 8.170 8.170 1,460 -0.12(-1.45%)
Sep 27, 2021 8.289 8.380 8.289 8.290 11,616 -0.06(-0.71%)
Sep 24, 2021 8.300 8.349 8.230 8.349 4,451 -0.01(-0.09%)
Sep 23, 2021 8.382 8.391 8.355 8.357 3,327 +0.00(+0.05%)
Sep 22, 2021 8.220 8.353 8.220 8.353 2,821 +0.09(+1.12%)
Sep 21, 2021 8.290 8.338 8.251 8.260 8,352 +0.12(+1.47%)
Sep 20, 2021 8.446 8.460 8.140 8.140 4,820 -0.41(-4.80%)
Sep 17, 2021 8.550 8.550 8.550 8.550 15,000 -0.05(-0.58%)
Sep 16, 2021 8.586 8.600 8.586 8.600 2,450 -0.01(-0.07%)
Sep 15, 2021 8.631 8.631 8.606 8.606 12,560 +0.09(+1.01%)
Sep 14, 2021 8.543 8.543 8.520 8.520 2,154 -0.00(-0.01%)
Sep 13, 2021 8.396 8.521 8.396 8.521 25,851 +0.10(+1.20%)
Sep 10, 2021 8.420 8.420 8.420 8.420 240 +0.20(+2.43%)
Sep 09, 2021 8.220 8.220 8.220 8.220 100 +0.09(+1.11%)
Sep 07, 2021 8.130 8.130 8.130 1 -0.22(-2.63%)
Sep 03, 2021 8.356 8.364 8.350 8.350 18,021 +0.05(+0.62%)
Sep 02, 2021 8.299 8.299 8.299 8.299 218 -0.09(-1.09%)
Sep 01, 2021 8.370 8.520 8.350 8.390 8,590 +0.26(+3.20%)
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%)
Jun 03, 2021 6.850 6.850 6.850 6.850 1,700 -0.21(-2.95%)
May 27, 2021 7.058 7.058 7.058 1 -0.09(-1.29%)
May 26, 2021 7.150 7.150 7.150 7.150 791 +0.15(+2.14%)
May 25, 2021 7.150 7.200 7.000 7.000 12,000 -0.12(-1.69%)
May 24, 2021 7.120 7.120 7.120 7.120 172 +0.17(+2.43%)
May 21, 2021 6.874 6.951 6.817 6.951 12,921 +0.07(+1.04%)
May 20, 2021 6.880 6.880 6.880 6.880 100 +0.01(+0.15%)
May 19, 2021 6.730 6.870 6.730 6.870 2,000 -0.02(-0.29%)
May 18, 2021 6.840 6.900 6.840 6.890 50,740 +0.05(+0.73%)
May 14, 2021 6.840 6.840 6.840 0 +0.23(+3.48%)
May 13, 2021 6.731 6.731 6.610 6.610 5,010 -0.14(-2.07%)
May 12, 2021 6.813 6.813 6.750 6.750 2,725 -0.33(-4.66%)
May 10, 2021 7.080 7.080 7.080 0 +0.00(+0.00%)
May 07, 2021 7.130 7.130 7.080 7.080 3,400 -0.01(-0.14%)
May 06, 2021 7.068 7.090 7.068 7.090 9,013 +0.26(+3.81%)
May 05, 2021 6.930 6.930 6.830 6.830 2,310 -0.09(-1.33%)
May 04, 2021 6.928 6.928 6.914 6.922 13,900 -0.01(-0.11%)
May 03, 2021 6.796 6.931 6.796 6.930 45,900 +0.21(+3.18%)
Apr 30, 2021 6.650 6.717 6.650 6.717 1,400 +0.07(+1.00%)
Apr 29, 2021 6.674 6.678 6.630 6.650 15,200 -0.03(-0.44%)
Apr 28, 2021 6.680 6.760 6.678 6.680 854 +0.18(+2.70%)
Apr 27, 2021 6.504 6.504 6.504 6.504 500 -0.05(-0.82%)
Apr 26, 2021 6.581 6.581 6.558 6.558 4,730 +0.11(+1.67%)
Apr 22, 2021 6.450 6.450 6.450 0 -0.05(-0.77%)
Apr 21, 2021 6.500 6.500 6.500 6.500 100 +0.25(+4.00%)
Apr 20, 2021 6.250 6.250 6.250 6.250 4,630 -0.19(-2.95%)
Apr 19, 2021 6.440 6.440 6.260 6.440 305 -0.07(-1.08%)
Apr 16, 2021 6.510 6.510 6.510 6.510 200 +0.03(+0.40%)
Apr 15, 2021 6.450 6.484 6.450 6.484 2,120 +0.00(+0.00%)
Apr 14, 2021 6.517 6.531 6.484 6.484 9,550 +0.05(+0.84%)
Apr 13, 2021 6.500 6.500 6.430 6.430 780 -0.08(-1.18%)
Apr 12, 2021 6.450 6.535 6.450 6.507 920 -0.03(-0.41%)
Apr 09, 2021 6.530 6.535 6.529 6.534 11,500 -0.03(-0.40%)
Apr 08, 2021 6.560 6.560 6.560 6.560 200 -0.03(-0.41%)
Apr 06, 2021 6.587 6.587 6.587 0 +0.04(+0.57%)
Apr 05, 2021 6.610 6.610 6.550 6.550 1,200 -0.09(-1.40%)
Apr 01, 2021 6.438 6.651 6.438 6.643 59,000 +0.35(+5.57%)
Mar 31, 2021 6.293 6.293 6.293 6.293 100 +0.02(+0.36%)
Mar 30, 2021 6.270 6.270 6.270 6.270 2,188 -0.23(-3.54%)
Mar 29, 2021 6.500 6.500 6.500 5,000 +0.00(+0.00%)
Mar 26, 2021 6.524 6.524 6.500 6.500 7,100 +0.27(+4.26%)
Mar 23, 2021 6.235 6.235 6.235 0 -0.09(-1.39%)
Mar 22, 2021 6.322 6.322 6.322 6.322 300 -0.09(-1.37%)
Mar 19, 2021 6.354 6.441 6.000 6.410 40,700 -0.03(-0.43%)
Mar 18, 2021 6.438 6.438 6.438 25 +0.00(+0.00%)
Mar 17, 2021 6.403 6.445 6.396 6.438 1,550 -0.13(-2.04%)
Mar 16, 2021 6.572 6.572 6.572 6.572 1,000 +0.07(+1.11%)
Mar 15, 2021 6.499 6.519 6.499 6.500 12,000 -0.12(-1.81%)
Mar 11, 2021 6.620 6.620 6.620 0 +0.05(+0.80%)
Mar 10, 2021 6.700 6.702 6.567 6.567 2,025 -0.11(-1.62%)
Mar 09, 2021 6.520 6.676 6.520 6.676 4,950 +0.15(+2.37%)
Mar 08, 2021 6.515 6.538 6.441 6.521 12,100 +0.39(+6.36%)
Mar 04, 2021 6.131 6.131 6.131 0 -0.22(-3.42%)
Mar 03, 2021 6.400 6.400 6.340 6.348 3,902 -0.09(-1.43%)
Mar 02, 2021 6.440 6.440 6.440 6.440 1,000 -0.10(-1.53%)
Mar 01, 2021 6.556 6.556 6.498 6.540 2,752 +0.24(+3.88%)
Feb 26, 2021 6.226 6.295 6.120 6.295 18,800 -0.11(-1.72%)
Feb 25, 2021 6.545 6.570 6.390 6.406 23,449 -0.05(-0.84%)
Feb 24, 2021 6.450 6.544 6.450 6.460 24,410 -0.01(-0.22%)
Feb 23, 2021 6.474 6.528 6.450 6.474 29,385 +0.07(+1.16%)
Feb 22, 2021 6.331 6.400 6.000 6.400 7,404 +0.64(+11.11%)
Feb 19, 2021 5.760 5.760 5.760 1 +0.00(+0.00%)
Feb 18, 2021 5.740 5.760 5.715 5.760 1,331 +0.01(+0.18%)
Feb 17, 2021 5.750 5.750 5.750 5.750 101 +0.02(+0.35%)
Feb 16, 2021 5.730 5.730 5.730 5.730 100 +0.12(+2.14%)
Feb 12, 2021 5.630 5.630 5.610 5.610 300 -0.07(-1.20%)
Feb 11, 2021 5.659 5.680 5.611 5.678 11,450 -0.00(-0.03%)
Feb 10, 2021 5.789 5.810 5.680 5.680 2,148 -0.09(-1.54%)
Feb 09, 2021 5.850 5.860 5.765 5.769 12,409 -0.10(-1.73%)
Feb 08, 2021 5.881 5.900 5.870 5.870 28,626 +0.06(+1.08%)
Feb 05, 2021 5.807 5.807 5.807 5.807 12,500 +0.17(+2.97%)
Feb 04, 2021 5.650 5.680 5.600 5.640 120,900 -0.12(-2.01%)
Feb 03, 2021 5.835 5.840 5.749 5.756 117,987 +0.08(+1.33%)
Feb 02, 2021 5.550 5.758 5.550 5.680 62,401 +0.29(+5.29%)
Feb 01, 2021 5.391 5.394 5.391 5.394 2,032 +0.04(+0.83%)
Jan 29, 2021 5.550 5.550 5.300 5.350 2,900 -0.22(-3.95%)
Jan 28, 2021 5.570 5.570 5.570 5.570 7,600 +0.03(+0.54%)
Jan 27, 2021 5.700 5.700 5.540 5.540 86,850 -0.12(-2.07%)
Jan 26, 2021 5.610 5.657 5.580 5.657 3,200 +0.13(+2.30%)
Jan 25, 2021 5.510 5.530 5.500 5.530 50,300 +0.08(+1.42%)
Jan 22, 2021 5.480 5.500 5.450 5.453 28,300 -0.08(-1.40%)
Jan 21, 2021 5.530 5.560 5.530 5.530 125,100 +0.03(+0.55%)
Jan 20, 2021 5.450 5.577 5.450 5.500 87,915 +0.13(+2.42%)
Jan 19, 2021 5.378 5.378 5.370 5.370 20,000 +0.08(+1.52%)
Jan 15, 2021 5.350 5.350 5.290 5.290 4,000 -0.11(-2.04%)
Jan 14, 2021 5.334 5.400 5.334 5.400 3,400 +0.16(+3.01%)
Jan 13, 2021 5.242 5.242 5.242 5.242 500 -0.08(-1.46%)
Jan 12, 2021 5.247 5.320 5.231 5.320 5,779 +0.01(+0.26%)
Jan 11, 2021 5.350 5.350 5.306 5.306 3,100 -0.03(-0.63%)
Jan 08, 2021 5.450 5.450 5.340 5.340 2,100 -0.06(-1.11%)
Jan 07, 2021 5.400 5.400 5.400 5.400 1,000 +0.06(+1.12%)
Jan 06, 2021 5.207 5.400 5.200 5.340 64,400 +0.11(+2.03%)
Jan 05, 2021 5.191 5.242 5.191 5.234 8,000 +0.07(+1.42%)
Jan 04, 2021 5.161 5.161 5.161 30 +0.00(+0.00%)
Dec 31, 2020 5.161 5.161 5.161 6,600 +0.04(+0.79%)
Dec 30, 2020 5.148 5.148 5.100 5.120 6,600 +0.02(+0.39%)
Dec 29, 2020 5.100 5.100 5.100 5.100 6,000 +0.10(+2.00%)
Dec 28, 2020 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Dec 23, 2020 4.950 4.950 4.950 0 +0.06(+1.23%)
Dec 18, 2020 4.890 4.890 4.890 0 -0.04(-0.91%)
Dec 17, 2020 4.980 4.980 4.935 4.935 856 +0.13(+2.67%)
Dec 16, 2020 4.806 4.806 4.806 4.806 2,545 +0.14(+2.92%)
Dec 15, 2020 4.563 4.670 4.563 4.670 7,300 +0.12(+2.64%)
Dec 14, 2020 4.656 4.670 4.550 4.550 16,000 -0.14(-2.93%)
Dec 11, 2020 4.687 4.687 4.687 70 +0.00(+0.00%)
Dec 10, 2020 4.687 4.687 4.687 4.687 400 +0.05(+1.10%)
Dec 09, 2020 4.610 4.636 4.610 4.636 3,200 -0.01(-0.30%)
Dec 08, 2020 4.639 4.650 4.639 4.650 4,700 -0.15(-3.15%)
Dec 07, 2020 4.801 4.801 4.801 10 +0.00(+0.00%)
Dec 04, 2020 4.793 4.801 4.793 4.801 6,000 +0.11(+2.43%)
Dec 02, 2020 4.687 4.687 4.687 0 -0.03(-0.70%)
Dec 01, 2020 4.650 4.722 4.650 4.720 19,500 +0.02(+0.43%)
Nov 30, 2020 4.700 4.700 4.700 4.700 8,460 -0.05(-1.05%)
Nov 25, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 24, 2020 4.750 4.751 4.750 4.750 7,002 +0.05(+1.09%)
Nov 23, 2020 4.749 4.749 4.699 4.699 300 +0.08(+1.70%)
Nov 18, 2020 4.620 4.620 4.620 0 +0.03(+0.73%)
Nov 17, 2020 4.587 4.587 4.587 4.587 2,056 +0.31(+7.16%)
Nov 16, 2020 4.280 4.280 4.280 42 +0.00(+0.00%)
Nov 13, 2020 4.320 4.320 4.280 4.280 3,300 -0.01(-0.21%)
Nov 12, 2020 4.324 4.330 4.289 4.289 25,600 -0.07(-1.51%)
Nov 11, 2020 4.319 4.355 4.319 4.355 15,000 +0.06(+1.28%)
Nov 10, 2020 4.300 4.301 4.300 4.300 3,100 +0.00(+0.00%)
Nov 09, 2020 4.330 4.375 4.300 4.300 75,300 +0.00(+0.00%)
Nov 06, 2020 4.300 4.300 4.300 4.300 1,000 +0.01(+0.17%)
Nov 05, 2020 4.292 4.300 4.290 4.293 6,000 +0.06(+1.41%)
Nov 04, 2020 4.250 4.250 4.233 4.233 1,391 +0.02(+0.54%)
Nov 03, 2020 4.210 4.210 4.210 4.210 4,000 +0.18(+4.47%)
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.