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 (%)
Nov 30, 2021 8.320 8.344 8.250 8.270 219,281 -0.04(-0.48%)
Nov 29, 2021 8.367 8.430 8.270 8.310 66,441 -0.05(-0.60%)
Nov 26, 2021 8.210 8.360 8.180 8.360 22,610 -0.05(-0.59%)
Nov 24, 2021 8.407 8.454 8.370 8.410 25,270 -0.05(-0.59%)
Nov 23, 2021 8.410 8.470 8.410 8.460 77,822 +0.01(+0.12%)
Nov 22, 2021 8.490 8.500 8.400 8.450 24,711 -0.10(-1.17%)
Nov 19, 2021 8.560 8.600 8.530 8.550 14,580 -0.05(-0.57%)
Nov 18, 2021 8.574 8.600 8.584 8.599 55,434 -0.02(-0.24%)
Nov 17, 2021 8.700 8.700 8.610 8.620 31,800 -0.09(-1.02%)
Nov 16, 2021 8.669 8.710 8.669 8.709 10,825 -0.07(-0.81%)
Nov 15, 2021 8.830 8.830 8.728 8.780 83,866 -0.05(-0.57%)
Nov 12, 2021 8.860 8.880 8.830 8.830 5,155 +0.05(+0.57%)
Nov 11, 2021 8.670 8.791 8.660 8.780 10,600 +0.06(+0.69%)
Nov 09, 2021 8.720 8.720 8.720 8.720 180 -0.05(-0.57%)
Nov 08, 2021 8.820 8.820 8.755 8.770 14,225 -0.10(-1.13%)
Nov 05, 2021 8.890 8.900 8.870 8.870 6,384 +0.05(+0.57%)
Nov 04, 2021 8.760 8.840 8.760 8.820 13,888 -0.13(-1.45%)
Nov 03, 2021 8.840 8.950 8.840 8.950 103,842 +0.19(+2.17%)
Nov 02, 2021 8.795 8.857 8.750 8.760 22,692 +0.02(+0.23%)
Nov 01, 2021 8.760 8.760 8.740 8.740 1,820 +0.03(+0.34%)
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%)
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.