Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	8.320	8.344	8.250	8.270	219,281	-0.04(-0.48%)
Nov 29, 2021	8.367	8.430	8.270	8.310	66,441	-0.05(-0.60%)
Nov 26, 2021	8.210	8.360	8.180	8.360	22,610	-0.05(-0.59%)
Nov 24, 2021	8.407	8.454	8.370	8.410	25,270	-0.05(-0.59%)
Nov 23, 2021	8.410	8.470	8.410	8.460	77,822	+0.01(+0.12%)
Nov 22, 2021	8.490	8.500	8.400	8.450	24,711	-0.10(-1.17%)
Nov 19, 2021	8.560	8.600	8.530	8.550	14,580	-0.05(-0.57%)
Nov 18, 2021	8.574	8.600	8.584	8.599	55,434	-0.02(-0.24%)
Nov 17, 2021	8.700	8.700	8.610	8.620	31,800	-0.09(-1.02%)
Nov 16, 2021	8.669	8.710	8.669	8.709	10,825	-0.07(-0.81%)
Nov 15, 2021	8.830	8.830	8.728	8.780	83,866	-0.05(-0.57%)
Nov 12, 2021	8.860	8.880	8.830	8.830	5,155	+0.05(+0.57%)
Nov 11, 2021	8.670	8.791	8.660	8.780	10,600	+0.06(+0.69%)
Nov 09, 2021	8.720	8.720	8.720	8.720	180	-0.05(-0.57%)
Nov 08, 2021	8.820	8.820	8.755	8.770	14,225	-0.10(-1.13%)
Nov 05, 2021	8.890	8.900	8.870	8.870	6,384	+0.05(+0.57%)
Nov 04, 2021	8.760	8.840	8.760	8.820	13,888	-0.13(-1.45%)
Nov 03, 2021	8.840	8.950	8.840	8.950	103,842	+0.19(+2.17%)
Nov 02, 2021	8.795	8.857	8.750	8.760	22,692	+0.02(+0.23%)

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.