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

Ecn Capital Corp (OP: ECNCF )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 13, 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 (%)
Jun 28, 2019 3.200 3.200 3.200 0 +0.03(+1.00%)
Jun 27, 2019 3.122 3.177 3.122 3.168 206,015 +0.03(+0.90%)
Jun 26, 2019 3.135 3.144 3.126 3.140 70,955 +0.00(+0.08%)
Jun 25, 2019 3.170 3.170 3.138 3.138 8,604 -0.11(-3.50%)
Jun 21, 2019 3.251 3.251 3.251 0 -0.02(-0.64%)
Jun 20, 2019 3.269 3.272 3.269 3.272 17,500 +0.03(+1.00%)
Jun 19, 2019 3.240 3.240 3.240 3.240 32,500 -0.04(-1.17%)
Jun 18, 2019 3.278 3.278 3.278 3.278 5,000 +0.02(+0.55%)
Jun 17, 2019 3.260 3.260 3.260 3.260 100 +0.04(+1.29%)
Jun 13, 2019 3.219 3.219 3.219 0 -0.02(-0.66%)
Jun 12, 2019 3.250 3.250 3.229 3.240 8,500 -0.03(-0.90%)
Jun 11, 2019 3.270 3.270 3.269 3.269 4,000 -0.01(-0.32%)
Jun 10, 2019 3.284 3.300 3.278 3.280 24,355 -0.02(-0.61%)
Jun 07, 2019 3.308 3.310 3.300 3.300 16,300 +0.01(+0.30%)
Jun 06, 2019 3.270 3.290 3.270 3.290 11,000 +0.04(+1.15%)
Jun 05, 2019 3.260 3.260 3.248 3.253 23,100 +0.06(+1.96%)
Jun 04, 2019 3.190 3.190 3.190 3.190 2,500 +0.06(+1.92%)
Jun 03, 2019 3.135 3.159 3.130 3.130 7,870 +0.00(+0.08%)
May 31, 2019 3.105 3.140 3.105 3.128 49,400 -0.01(-0.28%)
May 30, 2019 3.140 3.142 3.129 3.136 79,100 -0.00(-0.11%)
May 29, 2019 3.150 3.157 3.130 3.140 125,470 -0.04(-1.14%)
May 28, 2019 3.210 3.210 3.169 3.176 56,300 -0.05(-1.58%)
May 24, 2019 3.229 3.234 3.208 3.227 71,200 +0.03(+1.03%)
May 23, 2019 3.228 3.240 3.191 3.194 172,395 -0.07(-2.01%)
May 22, 2019 3.275 3.280 3.250 3.260 28,500 -0.02(-0.58%)
May 21, 2019 3.240 3.279 3.240 3.279 124,579 +0.06(+1.84%)
May 17, 2019 3.220 3.220 3.220 0 -0.06(-1.83%)
May 16, 2019 3.290 3.340 3.280 3.280 52,400 -0.05(-1.50%)
May 15, 2019 3.320 3.330 3.310 3.330 10,500 +0.05(+1.52%)
May 14, 2019 3.280 3.280 3.280 3.280 400 -0.06(-1.93%)
May 13, 2019 3.340 3.345 3.340 3.345 2,700 +0.09(+2.84%)
May 09, 2019 3.252 3.252 3.252 0 +0.11(+3.38%)
May 08, 2019 3.160 3.180 3.110 3.146 659,147 -0.04(-1.35%)
May 07, 2019 3.180 3.221 3.172 3.189 130,636 -0.00(-0.04%)
May 06, 2019 3.120 3.190 3.106 3.190 488,500 +0.05(+1.59%)
May 03, 2019 3.119 3.140 3.110 3.140 57,900 +0.03(+1.04%)
May 02, 2019 3.128 3.150 3.079 3.108 316,780 -0.02(-0.79%)
May 01, 2019 3.209 3.223 3.098 3.132 459,973 -0.07(-2.22%)
Apr 30, 2019 3.090 3.210 3.070 3.203 450,901 +0.07(+2.25%)
Apr 29, 2019 3.120 3.140 3.090 3.133 282,700 +0.01(+0.42%)
Apr 26, 2019 3.027 3.154 2.982 3.120 466,200 +0.11(+3.75%)
Apr 25, 2019 3.046 3.046 2.958 3.007 324,965 -0.04(-1.46%)
Apr 24, 2019 3.036 3.065 3.026 3.052 222,392 -0.03(-0.87%)
Apr 23, 2019 3.101 3.101 3.073 3.079 186,900 -0.04(-1.33%)
Apr 22, 2019 3.123 3.145 3.104 3.120 97,650 +0.01(+0.31%)
Apr 18, 2019 3.161 3.161 3.068 3.110 300,500 -0.05(-1.57%)
Apr 17, 2019 3.160 3.160 3.140 3.160 112,300 +0.01(+0.32%)
Apr 16, 2019 3.180 3.180 3.150 3.150 18,636 +0.01(+0.38%)
Apr 15, 2019 3.160 3.160 3.138 3.138 15,500 +0.01(+0.34%)
Apr 12, 2019 3.170 3.170 3.100 3.127 182,000 -0.01(-0.36%)
Apr 11, 2019 3.136 3.150 3.133 3.139 11,100 -0.04(-1.30%)
Apr 10, 2019 3.190 3.190 3.166 3.180 17,350 -0.02(-0.61%)
Apr 09, 2019 3.147 3.200 3.147 3.200 15,000 -0.05(-1.39%)
Apr 05, 2019 3.245 3.245 3.245 0 -0.04(-1.37%)
Apr 04, 2019 3.304 3.304 3.290 3.290 2,400 -0.04(-1.12%)
Apr 03, 2019 3.327 3.327 3.327 3.327 32,000 +0.04(+1.25%)
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.