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

Ecn Capital Corp (OP: ECNCF )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
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.