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

Ecn Capital Corp (OP: ECNCF )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Feb 28, 2018 2.723 2.723 2.717 2.717 55,738 -0.00(-0.15%)
Feb 27, 2018 2.690 2.721 2.690 2.721 1,800 +0.01(+0.35%)
Feb 26, 2018 2.712 2.712 2.712 2.712 1,500 +0.03(+1.13%)
Feb 22, 2018 2.681 2.681 2.681 0 -0.03(-1.01%)
Feb 21, 2018 2.741 2.741 2.708 2.708 29,777 -0.02(-0.82%)
Feb 20, 2018 2.740 2.745 2.731 2.731 7,200 -0.04(-1.54%)
Feb 16, 2018 2.774 2.774 2.774 0 -0.07(-2.56%)
Feb 14, 2018 2.847 2.847 2.847 0 +0.13(+4.97%)
Feb 12, 2018 2.712 2.712 2.712 0 -0.20(-6.93%)
Feb 05, 2018 2.914 2.914 2.914 0 -0.12(-4.09%)
Feb 01, 2018 3.038 3.038 3.038 0 -0.00(-0.05%)
Jan 31, 2018 3.033 3.039 3.033 3.039 4,000 +0.00(+0.07%)
Jan 30, 2018 3.010 3.037 3.000 3.037 2,500 +0.01(+0.25%)
Jan 29, 2018 3.073 3.073 3.030 3.030 9,400 -0.04(-1.45%)
Jan 26, 2018 3.075 3.075 3.075 3.075 3,000 -0.06(-1.96%)
Jan 24, 2018 3.136 3.136 3.136 0 +0.02(+0.80%)
Jan 23, 2018 3.111 3.111 3.111 3.111 10,000 -0.01(-0.40%)
Jan 19, 2018 3.124 3.124 3.124 0 +0.05(+1.50%)
Jan 17, 2018 3.078 3.078 3.078 0 +0.03(+0.90%)
Jan 11, 2018 3.050 3.050 3.050 0 -0.03(-0.98%)
Jan 09, 2018 3.080 3.080 3.080 0 -0.07(-2.12%)
Jan 05, 2018 3.147 3.147 3.147 0 +0.05(+1.49%)
Jan 03, 2018 3.101 3.101 3.101 0 -0.01(-0.32%)
Dec 28, 2017 3.111 3.111 3.111 0 +0.11(+3.83%)
Dec 20, 2017 2.996 2.996 2.996 0 -0.01(-0.33%)
Dec 19, 2017 3.006 3.006 3.006 3.006 1,000 -0.01(-0.43%)
Dec 18, 2017 3.037 3.037 3.010 3.019 2,258 +0.02(+0.63%)
Dec 15, 2017 2.958 3.000 2.956 3.000 25,516 -0.17(-5.27%)
Dec 13, 2017 3.167 3.167 3.167 0 +0.09(+2.86%)
Dec 12, 2017 3.082 3.082 3.073 3.079 3,854 +0.04(+1.42%)
Dec 08, 2017 3.035 3.035 3.035 0 +0.01(+0.43%)
Dec 07, 2017 3.022 3.022 3.022 3.022 1,700 -0.12(-3.74%)
Dec 04, 2017 3.140 3.140 3.140 0 +0.03(+0.95%)
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.