Ecn Capital Corp (OP: ECNCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2017 | 3.297 | 3.297 | 3.297 | 0 | +0.05(+1.65%) | |
| Oct 27, 2017 | 3.291 | 3.291 | 3.241 | 3.244 | 7,650 | +0.05(+1.66%) |
| Oct 26, 2017 | 3.177 | 3.220 | 3.177 | 3.191 | 90,590 | +0.08(+2.46%) |
| Oct 24, 2017 | 3.114 | 3.114 | 3.114 | 0 | -0.01(-0.47%) | |
| Oct 20, 2017 | 3.129 | 3.129 | 3.129 | 0 | -0.07(-2.23%) | |
| Oct 16, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.03(-0.86%) | |
| Oct 12, 2017 | 3.228 | 3.228 | 3.228 | 0 | +0.02(+0.71%) | |
| Oct 05, 2017 | 3.205 | 3.205 | 3.205 | 0 | +0.01(+0.36%) | |
| Oct 02, 2017 | 3.194 | 3.194 | 3.194 | 0 | +0.05(+1.71%) | |
| Sep 26, 2017 | 3.140 | 3.140 | 3.140 | 0 | -0.05(-1.68%) | |
| Sep 25, 2017 | 3.194 | 3.194 | 3.194 | 3.194 | 2,500 | -0.05(-1.58%) |
| Sep 22, 2017 | 3.245 | 3.245 | 3.245 | 3.245 | 10,000 | +0.17(+5.69%) |
| Sep 20, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.00(-0.10%) | |
| Sep 18, 2017 | 3.074 | 3.074 | 3.074 | 0 | -0.00(-0.02%) | |
| Sep 15, 2017 | 3.074 | 3.074 | 3.074 | 3.074 | 5,000 | -0.05(-1.55%) |
| Sep 14, 2017 | 3.123 | 3.123 | 3.122 | 3.122 | 2,500 | +0.02(+0.68%) |
| Sep 11, 2017 | 3.101 | 3.101 | 3.101 | 0 | -0.02(-0.65%) | |
| Sep 06, 2017 | 3.121 | 3.121 | 3.121 | 0 | +0.06(+1.93%) | |
| Sep 05, 2017 | 3.062 | 3.062 | 3.062 | 3.062 | 300 | +0.07(+2.42%) |
| Aug 31, 2017 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
| Aug 25, 2017 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.39%) | |
| Aug 24, 2017 | 3.020 | 3.020 | 3.012 | 3.012 | 13,800 | -0.01(-0.35%) |
| Aug 23, 2017 | 3.022 | 3.022 | 3.022 | 3.022 | 900 | -0.08(-2.55%) |
| Aug 16, 2017 | 3.102 | 3.102 | 3.102 | 0 | +0.03(+0.83%) | |
| Aug 14, 2017 | 3.076 | 3.076 | 3.076 | 0 | -0.06(-1.95%) | |
| Aug 10, 2017 | 3.137 | 3.137 | 3.137 | 0 | +0.08(+2.62%) | |
| Aug 08, 2017 | 3.057 | 3.057 | 3.057 | 0 | -0.07(-2.33%) |
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.
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.