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 (%)
Feb 28, 2023	2.180	2.180	2.040	2.133	471,608	-0.01(-0.33%)
Feb 27, 2023	2.110	2.140	2.110	2.140	140,200	+0.04(+1.90%)
Feb 24, 2023	2.020	2.100	2.010	2.100	528,430	+0.00(+0.00%)
Feb 23, 2023	2.020	2.100	1.950	2.100	686,160	+0.07(+3.45%)
Feb 22, 2023	2.080	2.101	2.030	2.030	251,400	-0.05(-2.40%)
Feb 21, 2023	2.190	2.190	2.070	2.080	215,200	-0.12(-5.45%)
Feb 17, 2023	2.250	2.250	2.180	2.200	545,325	-0.05(-2.22%)
Feb 16, 2023	2.290	2.290	2.230	2.250	263,400	-0.11(-4.61%)
Feb 15, 2023	2.350	2.362	2.323	2.359	211,505	-0.04(-1.72%)
Feb 14, 2023	2.290	2.400	2.256	2.400	186,600	+0.11(+4.80%)
Feb 13, 2023	2.300	2.310	2.260	2.290	177,820	-0.04(-1.72%)
Feb 10, 2023	2.310	2.330	2.280	2.330	395,591	+0.00(+0.00%)
Feb 09, 2023	2.420	2.420	2.330	2.330	426,600	-0.08(-3.32%)
Feb 08, 2023	2.420	2.430	2.370	2.410	180,910	-0.03(-1.23%)
Feb 07, 2023	2.350	2.440	2.330	2.440	132,300	+0.03(+1.24%)
Feb 06, 2023	2.380	2.410	2.377	2.410	190,950	-0.01(-0.23%)
Feb 03, 2023	2.440	2.470	2.300	2.416	3,976	+0.01(+0.61%)
Feb 02, 2023	2.330	2.510	2.330	2.401	6,400	+0.15(+6.67%)

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.