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

Ecn Capital Corp (OP: ECNCF )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Oct 29, 2021 8.700 8.730 8.660 8.710 163,806 -0.01(-0.11%)
Oct 28, 2021 8.702 8.760 8.350 8.720 275,496 -0.03(-0.32%)
Oct 27, 2021 8.730 8.800 8.710 8.748 111,000 -0.15(-1.71%)
Oct 26, 2021 8.900 8.900 8.900 8.900 400 +0.07(+0.82%)
Oct 22, 2021 8.828 8.828 8.828 90 -0.02(-0.25%)
Oct 20, 2021 8.850 8.850 8.850 24 +0.03(+0.32%)
Oct 19, 2021 8.843 8.843 8.822 8.822 575 +0.02(+0.23%)
Oct 18, 2021 8.802 8.802 8.802 8.802 280 +0.07(+0.85%)
Oct 15, 2021 8.727 8.727 8.727 8.727 10,000 -0.11(-1.27%)
Oct 14, 2021 8.723 8.840 8.723 8.840 5,410 +0.21(+2.43%)
Oct 13, 2021 9.000 9.000 8.623 8.630 2,508 +0.00(+0.00%)
Oct 12, 2021 8.643 8.650 8.623 8.630 2,110 -0.06(-0.69%)
Oct 08, 2021 8.690 8.690 8.690 0 +0.02(+0.23%)
Oct 07, 2021 8.672 8.700 8.670 8.670 7,585 +0.16(+1.88%)
Oct 06, 2021 8.450 8.510 8.450 8.510 3,922 -0.01(-0.12%)
Oct 05, 2021 8.520 8.520 8.520 8.520 600 +0.21(+2.53%)
Oct 04, 2021 8.310 8.310 8.310 8.310 300 +0.06(+0.73%)
Oct 01, 2021 8.250 8.250 8.250 8.250 373 -0.05(-0.60%)
Sep 30, 2021 8.200 8.299 8.150 8.299 3,626 +0.07(+0.82%)
Sep 29, 2021 8.250 8.250 8.232 8.232 421 +0.06(+0.76%)
Sep 28, 2021 8.170 8.170 8.170 8.170 1,460 -0.12(-1.45%)
Sep 27, 2021 8.289 8.380 8.289 8.290 11,616 -0.06(-0.71%)
Sep 24, 2021 8.300 8.349 8.230 8.349 4,451 -0.01(-0.09%)
Sep 23, 2021 8.382 8.391 8.355 8.357 3,327 +0.00(+0.05%)
Sep 22, 2021 8.220 8.353 8.220 8.353 2,821 +0.09(+1.12%)
Sep 21, 2021 8.290 8.338 8.251 8.260 8,352 +0.12(+1.47%)
Sep 20, 2021 8.446 8.460 8.140 8.140 4,820 -0.41(-4.80%)
Sep 17, 2021 8.550 8.550 8.550 8.550 15,000 -0.05(-0.58%)
Sep 16, 2021 8.586 8.600 8.586 8.600 2,450 -0.01(-0.07%)
Sep 15, 2021 8.631 8.631 8.606 8.606 12,560 +0.09(+1.01%)
Sep 14, 2021 8.543 8.543 8.520 8.520 2,154 -0.00(-0.01%)
Sep 13, 2021 8.396 8.521 8.396 8.521 25,851 +0.10(+1.20%)
Sep 10, 2021 8.420 8.420 8.420 8.420 240 +0.20(+2.43%)
Sep 09, 2021 8.220 8.220 8.220 8.220 100 +0.09(+1.11%)
Sep 07, 2021 8.130 8.130 8.130 1 -0.22(-2.63%)
Sep 03, 2021 8.356 8.364 8.350 8.350 18,021 +0.05(+0.62%)
Sep 02, 2021 8.299 8.299 8.299 8.299 218 -0.09(-1.09%)
Sep 01, 2021 8.370 8.520 8.350 8.390 8,590 +0.26(+3.20%)
Aug 31, 2021 8.130 8.180 8.130 8.130 36,621 +0.03(+0.37%)
Aug 30, 2021 8.090 8.100 8.090 8.100 10,550 +0.01(+0.08%)
Aug 27, 2021 8.093 8.093 8.093 8.093 1,000 +0.00(+0.04%)
Aug 26, 2021 8.036 8.090 8.036 8.090 6,613 -0.03(-0.37%)
Aug 25, 2021 7.868 8.120 7.865 8.120 11,362 +0.27(+3.44%)
Aug 24, 2021 7.850 7.897 7.850 7.850 2,507 -0.06(-0.82%)
Aug 20, 2021 7.915 7.915 7.915 183 +0.02(+0.31%)
Aug 19, 2021 7.920 7.920 7.890 7.890 1,420 -0.19(-2.35%)
Aug 18, 2021 8.090 8.120 8.080 8.080 33,725 -0.31(-3.72%)
Aug 16, 2021 8.392 8.392 8.392 20 -0.07(-0.81%)
Aug 13, 2021 8.210 8.460 8.210 8.460 20,725 +0.01(+0.12%)
Aug 12, 2021 8.624 8.650 8.360 8.450 24,173 -0.33(-3.76%)
Aug 11, 2021 9.519 9.640 8.616 8.780 141,955 +0.31(+3.71%)
Aug 10, 2021 8.444 8.521 8.430 8.466 29,335 +0.04(+0.42%)
Aug 09, 2021 8.450 8.500 8.430 8.430 66,400 -0.02(-0.24%)
Aug 06, 2021 8.550 8.566 8.400 8.450 113,714 -0.07(-0.82%)
Aug 05, 2021 8.450 8.600 8.450 8.520 195,832 +0.12(+1.43%)
Aug 04, 2021 8.400 8.400 8.364 8.400 15,066 +0.12(+1.45%)
Aug 03, 2021 8.230 10.00 8.230 8.280 22,351 -1.72(-17.20%)
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.