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

Ecn Capital Corp (OP: ECNCF )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.550 1.597 1.520 1.580 151,135 +0.04(+2.60%)
Sep 25, 2024 1.550 1.571 1.527 1.540 35,665 +0.00(+0.00%)
Sep 24, 2024 1.520 1.550 1.520 1.540 71,695 +0.02(+1.32%)
Sep 23, 2024 1.510 1.520 1.500 1.520 53,420 +0.01(+0.60%)
Sep 20, 2024 1.460 1.520 1.460 1.511 247,315 +0.01(+0.73%)
Sep 19, 2024 1.530 1.540 1.492 1.500 88,100 -0.01(-0.99%)
Sep 18, 2024 1.490 1.520 1.473 1.515 162,630 +0.01(+1.00%)
Sep 17, 2024 1.500 1.500 1.500 1.500 12,000 +0.01(+0.67%)
Sep 16, 2024 1.468 1.490 1.460 1.490 24,000 +0.00(+0.04%)
Sep 13, 2024 1.470 1.489 1.470 1.489 7,400 -0.01(-0.71%)
Sep 12, 2024 1.470 1.506 1.470 1.500 28,100 +0.00(+0.00%)
Sep 11, 2024 1.500 1.500 1.478 1.500 45,600 -0.01(-0.66%)
Sep 10, 2024 1.495 1.510 1.490 1.510 122,100 +0.01(+0.67%)
Sep 09, 2024 1.500 1.506 1.500 1.500 34,212 +0.00(+0.00%)
Sep 06, 2024 1.540 1.540 1.490 1.500 92,200 -0.05(-3.23%)
Sep 05, 2024 1.490 1.560 1.490 1.550 103,170 -0.03(-2.04%)
Sep 04, 2024 1.582 1.582 1.582 1.582 4,280 +0.00(+0.22%)
Sep 03, 2024 1.560 1.582 1.560 1.579 50,800 -0.03(-1.94%)
Aug 30, 2024 1.590 1.610 1.589 1.610 14,500 +0.01(+0.63%)
Aug 29, 2024 1.576 1.600 1.576 1.600 17,730 +0.00(+0.00%)
Aug 28, 2024 1.620 1.642 1.600 1.600 44,000 -0.03(-1.84%)
Aug 27, 2024 1.630 1.630 1.630 1.630 14,700 -0.01(-0.61%)
Aug 26, 2024 1.680 1.680 1.620 1.640 41,500 +0.02(+1.23%)
Aug 23, 2024 1.610 1.630 1.600 1.620 40,300 +0.03(+1.89%)
Aug 22, 2024 1.600 1.606 1.560 1.590 79,400 -0.02(-1.24%)
Aug 21, 2024 1.580 1.640 1.550 1.610 151,701 +0.03(+1.90%)
Aug 20, 2024 1.520 1.580 1.510 1.580 79,500 +0.05(+3.27%)
Aug 19, 2024 1.530 1.530 1.500 1.530 50,475 +0.00(+0.00%)
Aug 16, 2024 1.500 1.545 1.466 1.530 143,600 -0.02(-1.29%)
Aug 15, 2024 1.530 1.550 1.530 1.550 35,725 +0.02(+1.31%)
Aug 14, 2024 1.540 1.540 1.530 1.530 5,601 +0.00(+0.00%)
Aug 13, 2024 1.530 1.569 1.520 1.530 117,060 +0.00(+0.00%)
Aug 12, 2024 1.490 1.540 1.476 1.530 122,442 -0.01(-0.52%)
Aug 09, 2024 1.500 1.538 1.470 1.538 32,400 -0.14(-8.45%)
Aug 08, 2024 1.680 1.680 1.520 1.680 21,380 +0.18(+12.00%)
Aug 07, 2024 1.494 1.535 1.490 1.500 115,171 +0.01(+0.67%)
Aug 06, 2024 1.490 1.495 1.470 1.490 110,000 +0.06(+4.20%)
Aug 05, 2024 1.430 1.430 1.430 1.430 362 -0.07(-4.67%)
Aug 02, 2024 1.490 1.510 1.488 1.500 56,504 +0.00(+0.00%)
Aug 01, 2024 1.500 1.515 1.490 1.500 59,600 -0.06(-3.60%)
Jul 31, 2024 1.519 1.570 1.519 1.556 42,015 +0.04(+2.71%)
Jul 30, 2024 1.500 1.524 1.490 1.515 59,743 +0.01(+1.00%)
Jul 29, 2024 1.510 1.510 1.500 1.500 14,300 +0.05(+3.45%)
Jul 26, 2024 1.450 1.450 1.450 1.450 31,500 -0.02(-1.36%)
Jul 25, 2024 1.460 1.470 1.460 1.470 22,695 +0.05(+3.52%)
Jul 24, 2024 1.410 1.430 1.400 1.420 34,360 +0.02(+1.43%)
Jul 23, 2024 1.410 1.410 1.400 1.400 23,945 +0.00(+0.00%)
Jul 22, 2024 1.320 1.420 1.320 1.400 94,900 +0.04(+2.94%)
Jul 19, 2024 1.360 1.360 1.360 1.360 27,610 +0.00(+0.00%)
Jul 18, 2024 1.340 1.396 1.340 1.360 52,800 -0.01(-0.73%)
Jul 17, 2024 1.370 1.370 1.370 1.370 24,500 +0.02(+1.48%)
Jul 16, 2024 1.350 1.350 1.350 1.350 46,800 +0.05(+3.85%)
Jul 15, 2024 1.310 1.310 1.290 1.300 39,236 -0.05(-3.70%)
Jul 12, 2024 1.350 1.350 1.350 1.350 8,000 +0.03(+2.27%)
Jul 11, 2024 1.280 1.340 1.280 1.320 35,600 +0.06(+4.75%)
Jul 10, 2024 1.240 1.270 1.240 1.260 37,605 +0.00(+0.37%)
Jul 09, 2024 1.250 1.260 1.240 1.255 31,290 +0.01(+0.43%)
Jul 08, 2024 1.234 1.250 1.234 1.250 27,600 +0.01(+1.21%)
Jul 03, 2024 1.235 8,000 +0.03(+2.85%)
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.