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 +0.016 (+1.21%)
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 (%)
Jul 30, 2019 3.548 3.548 3.548 0 -0.01(-0.32%)
Jul 29, 2019 3.560 3.560 3.560 65 +0.00(+0.00%)
Jul 26, 2019 3.560 3.560 3.560 3.560 200 +0.10(+2.77%)
Jul 24, 2019 3.464 3.464 3.464 0 -0.02(-0.46%)
Jul 22, 2019 3.480 3.480 3.480 0 -0.03(-0.85%)
Jul 18, 2019 3.510 3.510 3.510 0 +0.06(+1.65%)
Jul 16, 2019 3.453 3.453 3.453 0 +0.15(+4.60%)
Jul 10, 2019 3.301 3.301 3.301 0 -0.01(-0.26%)
Jul 09, 2019 3.310 3.310 3.310 3.310 2,500 +0.11(+3.44%)
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%)
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.