Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (OP: ECNCF )

1.400 +0.005 (+0.35%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
May 27, 2021 7.058 7.058 7.058 1 -0.09(-1.29%)
May 26, 2021 7.150 7.150 7.150 7.150 791 +0.15(+2.14%)
May 25, 2021 7.150 7.200 7.000 7.000 12,000 -0.12(-1.69%)
May 24, 2021 7.120 7.120 7.120 7.120 172 +0.17(+2.43%)
May 21, 2021 6.874 6.951 6.817 6.951 12,921 +0.07(+1.04%)
May 20, 2021 6.880 6.880 6.880 6.880 100 +0.01(+0.15%)
May 19, 2021 6.730 6.870 6.730 6.870 2,000 -0.02(-0.29%)
May 18, 2021 6.840 6.900 6.840 6.890 50,740 +0.05(+0.73%)
May 14, 2021 6.840 6.840 6.840 0 +0.23(+3.48%)
May 13, 2021 6.731 6.731 6.610 6.610 5,010 -0.14(-2.07%)
May 12, 2021 6.813 6.813 6.750 6.750 2,725 -0.33(-4.66%)
May 10, 2021 7.080 7.080 7.080 0 +0.00(+0.00%)
May 07, 2021 7.130 7.130 7.080 7.080 3,400 -0.01(-0.14%)
May 06, 2021 7.068 7.090 7.068 7.090 9,013 +0.26(+3.81%)
May 05, 2021 6.930 6.930 6.830 6.830 2,310 -0.09(-1.33%)
May 04, 2021 6.928 6.928 6.914 6.922 13,900 -0.01(-0.11%)
May 03, 2021 6.796 6.931 6.796 6.930 45,900 +0.21(+3.18%)
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%)
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.