ECN Capital Corp. (ECNCF)
OTCMKTS
· Delayed Price · Currency is USD
2.020
-0.040 (-1.94%)
Apr 24, 2025, 1:07 PM EDT
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 3.26% | 12,200 |
| Apr 22, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 5.28% | 11,600 |
| Apr 21, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.32% | 7,200 |
| Apr 17, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 2.11% | 33,341 |
| Apr 16, 2025 | 1.57 | 1.90 | 1.37 | 1.90 | 1.90 | -0.42% | 10,189 |
| Apr 15, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.95% | 1,500 |
| Apr 14, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.05% | 4,992 |
| Apr 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.95% | 5,690 |
| Apr 10, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -3.96% | 25,499 |
| Apr 9, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 5.20% | 3,181 |
| Apr 8, 2025 | 1.80 | 1.82 | 1.68 | 1.73 | 1.73 | -2.81% | 125,628 |
| Apr 7, 2025 | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -3.26% | 51,200 |
| Apr 4, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -1.87% | 12,650 |
| Apr 3, 2025 | 2.05 | 2.05 | 1.88 | 1.88 | 1.88 | 2.74% | 14,730 |
| Apr 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 1, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 0.27% | 1,200 |
| Mar 31, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.09% | 8,250 |
| Mar 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.90% | 20,000 |
| Mar 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 25, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -3.32% | 5,770 |
| Mar 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 21,994 |
| Mar 21, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | -0.41% | 53,715 |
| Mar 20, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 7.54% | 10,479 |
| Mar 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -1.88% | 8,300 |
| Mar 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | - | 1,174 |
| Mar 17, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.86 | -0.80% | 25,000 |
| Mar 14, 2025 | 1.87 | 1.90 | 1.85 | 1.88 | 1.87 | -0.16% | 113,600 |
| Mar 13, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -3.44% | 12,350 |
| Mar 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -0.51% | 2,405 |
| Mar 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -3.92% | 300 |
| Mar 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -4.49% | 436 |
| Mar 7, 2025 | 2.11 | 2.14 | 2.10 | 2.14 | 2.13 | 1.42% | 36,000 |
| Mar 6, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.10 | -1.13% | 41,420 |
| Mar 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.12 | - | - |
| Mar 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.12 | - | 16 |
| Mar 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.12 | 1.87% | 1,000 |
| Feb 28, 2025 | 2.13 | 2.13 | 2.00 | 2.09 | 2.08 | -11.51% | 8,300 |
| Feb 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - | 10 |
| Feb 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | 0.98% | 1,080 |
| Feb 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | -0.43% | 500 |
| Feb 24, 2025 | 2.34 | 2.35 | 2.33 | 2.35 | 2.34 | -3.45% | 2,000 |
| Feb 21, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Feb 20, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 400 |
| Feb 19, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.42% | 600 |
| Feb 18, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.39 | 2.13% | 385 |
| Feb 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - | - |
| Feb 13, 2025 | 2.40 | 2.40 | 2.34 | 2.35 | 2.34 | 1.29% | 98,500 |
| Feb 12, 2025 | 2.30 | 2.32 | 2.29 | 2.32 | 2.31 | -1.28% | 37,150 |
| Feb 11, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.34 | - | 21,100 |