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

Ecn Capital Corp (OP: ECNCF )

1.365 -0.015 (-1.09%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 21, 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 31, 2022 4.820 4.820 4.820 4.820 200 +0.26(+5.61%)
May 25, 2022 4.564 0 -0.13(-2.79%)
May 19, 2022 4.695 3 +0.10(+2.07%)
May 18, 2022 4.659 4.661 4.600 4.600 3,100 -0.19(-3.93%)
May 16, 2022 4.788 0 +0.14(+3.06%)
May 13, 2022 4.650 4.650 4.600 4.646 2,950 +0.41(+9.58%)
May 12, 2022 4.320 4.330 4.240 4.240 34,350 -0.21(-4.72%)
May 10, 2022 4.450 0 -0.04(-0.89%)
May 09, 2022 4.490 4.500 4.490 4.490 30,329 -0.15(-3.23%)
May 06, 2022 4.700 4.705 4.578 4.640 15,500 -0.10(-2.11%)
May 05, 2022 4.710 4.740 4.708 4.740 11,750 -0.10(-2.11%)
May 04, 2022 4.718 4.842 4.718 4.842 2,670 +0.17(+3.68%)
May 03, 2022 4.650 4.720 4.634 4.670 18,800 +0.06(+1.30%)
May 02, 2022 4.510 4.610 4.494 4.610 47,111 -0.03(-0.69%)
Apr 29, 2022 4.642 4.642 4.636 4.642 4,510 +0.05(+1.13%)
Apr 27, 2022 4.590 0 +0.04(+0.88%)
Apr 26, 2022 4.530 4.550 4.530 4.550 2,325 -0.13(-2.78%)
Apr 25, 2022 4.690 4.690 4.650 4.680 15,900 +0.00(+0.00%)
Apr 22, 2022 4.722 4.722 4.680 4.680 3,115 -0.38(-7.51%)
Apr 21, 2022 5.098 5.098 5.060 5.060 1,050 +0.00(+0.00%)
Apr 20, 2022 5.018 5.064 5.018 5.060 14,500 +0.17(+3.48%)
Apr 19, 2022 4.890 4.890 4.890 4.890 700 +0.11(+2.30%)
Apr 18, 2022 4.830 4.870 4.780 4.780 19,750 -0.12(-2.45%)
Apr 13, 2022 4.900 0 +0.07(+1.45%)
Apr 12, 2022 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Apr 11, 2022 4.952 4.962 4.870 4.870 53,500 -0.21(-4.13%)
Apr 07, 2022 5.080 0 -0.05(-0.97%)
Apr 06, 2022 5.140 5.180 5.130 5.130 20,600 -0.08(-1.57%)
Apr 05, 2022 5.310 5.310 5.212 5.212 3,319 -0.29(-5.22%)
Mar 31, 2022 5.499 0 +0.09(+1.65%)
Mar 30, 2022 5.420 5.420 5.400 5.410 2,800 +0.01(+0.19%)
Mar 29, 2022 5.400 5.420 5.400 5.400 3,100 +0.17(+3.25%)
Mar 28, 2022 5.250 5.250 5.230 5.230 1,100 -0.06(-1.13%)
Mar 23, 2022 5.290 0 -0.04(-0.75%)
Mar 22, 2022 5.300 5.330 5.299 5.330 763 +0.07(+1.37%)
Mar 21, 2022 5.210 5.258 5.210 5.258 2,681 -0.04(-0.77%)
Mar 18, 2022 5.240 5.299 5.203 5.299 15,100 -0.00(-0.02%)
Mar 17, 2022 5.230 5.300 5.230 5.300 7,900 +0.32(+6.43%)
Mar 16, 2022 5.004 5.050 4.980 4.980 12,300 +0.01(+0.20%)
Mar 15, 2022 4.604 4.970 4.604 4.970 20,849 +0.39(+8.52%)
Mar 14, 2022 4.580 4.580 4.580 4.580 100 +0.13(+2.92%)
Mar 10, 2022 4.450 0 +0.00(+0.00%)
Mar 09, 2022 4.440 4.450 4.422 4.450 6,584 +0.08(+1.83%)
Mar 08, 2022 4.370 4.450 4.370 4.370 7,610 -0.13(-2.89%)
Mar 07, 2022 4.580 4.580 4.482 4.500 128,603 -0.11(-2.39%)
Mar 04, 2022 4.610 4.610 4.508 4.610 78,745 -0.06(-1.28%)
Mar 03, 2022 4.720 4.744 4.640 4.670 80,520 +0.00(+0.00%)
Mar 02, 2022 4.690 4.690 4.650 4.670 2,200 +0.22(+4.94%)
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.