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 26, 2021 6.226 6.295 6.120 6.295 18,800 -0.11(-1.72%)
Feb 25, 2021 6.545 6.570 6.390 6.406 23,449 -0.05(-0.84%)
Feb 24, 2021 6.450 6.544 6.450 6.460 24,410 -0.01(-0.22%)
Feb 23, 2021 6.474 6.528 6.450 6.474 29,385 +0.07(+1.16%)
Feb 22, 2021 6.331 6.400 6.000 6.400 7,404 +0.64(+11.11%)
Feb 19, 2021 5.760 5.760 5.760 1 +0.00(+0.00%)
Feb 18, 2021 5.740 5.760 5.715 5.760 1,331 +0.01(+0.18%)
Feb 17, 2021 5.750 5.750 5.750 5.750 101 +0.02(+0.35%)
Feb 16, 2021 5.730 5.730 5.730 5.730 100 +0.12(+2.14%)
Feb 12, 2021 5.630 5.630 5.610 5.610 300 -0.07(-1.20%)
Feb 11, 2021 5.659 5.680 5.611 5.678 11,450 -0.00(-0.03%)
Feb 10, 2021 5.789 5.810 5.680 5.680 2,148 -0.09(-1.54%)
Feb 09, 2021 5.850 5.860 5.765 5.769 12,409 -0.10(-1.73%)
Feb 08, 2021 5.881 5.900 5.870 5.870 28,626 +0.06(+1.08%)
Feb 05, 2021 5.807 5.807 5.807 5.807 12,500 +0.17(+2.97%)
Feb 04, 2021 5.650 5.680 5.600 5.640 120,900 -0.12(-2.01%)
Feb 03, 2021 5.835 5.840 5.749 5.756 117,987 +0.08(+1.33%)
Feb 02, 2021 5.550 5.758 5.550 5.680 62,401 +0.29(+5.29%)
Feb 01, 2021 5.391 5.394 5.391 5.394 2,032 +0.04(+0.83%)
Jan 29, 2021 5.550 5.550 5.300 5.350 2,900 -0.22(-3.95%)
Jan 28, 2021 5.570 5.570 5.570 5.570 7,600 +0.03(+0.54%)
Jan 27, 2021 5.700 5.700 5.540 5.540 86,850 -0.12(-2.07%)
Jan 26, 2021 5.610 5.657 5.580 5.657 3,200 +0.13(+2.30%)
Jan 25, 2021 5.510 5.530 5.500 5.530 50,300 +0.08(+1.42%)
Jan 22, 2021 5.480 5.500 5.450 5.453 28,300 -0.08(-1.40%)
Jan 21, 2021 5.530 5.560 5.530 5.530 125,100 +0.03(+0.55%)
Jan 20, 2021 5.450 5.577 5.450 5.500 87,915 +0.13(+2.42%)
Jan 19, 2021 5.378 5.378 5.370 5.370 20,000 +0.08(+1.52%)
Jan 15, 2021 5.350 5.350 5.290 5.290 4,000 -0.11(-2.04%)
Jan 14, 2021 5.334 5.400 5.334 5.400 3,400 +0.16(+3.01%)
Jan 13, 2021 5.242 5.242 5.242 5.242 500 -0.08(-1.46%)
Jan 12, 2021 5.247 5.320 5.231 5.320 5,779 +0.01(+0.26%)
Jan 11, 2021 5.350 5.350 5.306 5.306 3,100 -0.03(-0.63%)
Jan 08, 2021 5.450 5.450 5.340 5.340 2,100 -0.06(-1.11%)
Jan 07, 2021 5.400 5.400 5.400 5.400 1,000 +0.06(+1.12%)
Jan 06, 2021 5.207 5.400 5.200 5.340 64,400 +0.11(+2.03%)
Jan 05, 2021 5.191 5.242 5.191 5.234 8,000 +0.07(+1.42%)
Jan 04, 2021 5.161 5.161 5.161 30 +0.00(+0.00%)
Dec 31, 2020 5.161 5.161 5.161 6,600 +0.04(+0.79%)
Dec 30, 2020 5.148 5.148 5.100 5.120 6,600 +0.02(+0.39%)
Dec 29, 2020 5.100 5.100 5.100 5.100 6,000 +0.10(+2.00%)
Dec 28, 2020 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Dec 23, 2020 4.950 4.950 4.950 0 +0.06(+1.23%)
Dec 18, 2020 4.890 4.890 4.890 0 -0.04(-0.91%)
Dec 17, 2020 4.980 4.980 4.935 4.935 856 +0.13(+2.67%)
Dec 16, 2020 4.806 4.806 4.806 4.806 2,545 +0.14(+2.92%)
Dec 15, 2020 4.563 4.670 4.563 4.670 7,300 +0.12(+2.64%)
Dec 14, 2020 4.656 4.670 4.550 4.550 16,000 -0.14(-2.93%)
Dec 11, 2020 4.687 4.687 4.687 70 +0.00(+0.00%)
Dec 10, 2020 4.687 4.687 4.687 4.687 400 +0.05(+1.10%)
Dec 09, 2020 4.610 4.636 4.610 4.636 3,200 -0.01(-0.30%)
Dec 08, 2020 4.639 4.650 4.639 4.650 4,700 -0.15(-3.15%)
Dec 07, 2020 4.801 4.801 4.801 10 +0.00(+0.00%)
Dec 04, 2020 4.793 4.801 4.793 4.801 6,000 +0.11(+2.43%)
Dec 02, 2020 4.687 4.687 4.687 0 -0.03(-0.70%)
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.