ECN Capital Corp. (ECNCF)
OTCMKTS · Delayed Price · Currency is USD
2.015
-0.011 (-0.54%)
Aug 22, 2025, 12:24 PM EDT
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.54% | 10,850 |
| Aug 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 20, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.30% | 460 |
| Aug 19, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -1.28% | 16,329 |
| Aug 18, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.69% | 1,750 |
| Aug 15, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 29,115 |
| Aug 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | 26,700 |
| Aug 13, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.75% | 1,800 |
| Aug 12, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.58% | 13,200 |
| Aug 11, 2025 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | -4.28% | 5,100 |
| Aug 8, 2025 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -6.93% | 8,610 |
| Aug 7, 2025 | 2.31 | 2.31 | 2.29 | 2.31 | 2.31 | 2.67% | 23,500 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 4,600 |
| Aug 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | 10,570 |
| Aug 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Aug 1, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 400 |
| Jul 31, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.02% | 5,500 |
| Jul 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.18% | 3,046 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,000 |
| Jul 28, 2025 | 2.28 | 2.28 | 2.27 | 2.28 | 2.28 | 2.24% | 28,170 |
| Jul 25, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | 1,950 |
| Jul 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.32% | 300 |
| Jul 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.62% | 16,400 |
| Jul 22, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.00% | 3,600 |
| Jul 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,300 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,743 |
| Jul 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,800 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,300 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 6,194 |
| Jul 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,900 |
| Jul 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 5.57% | 10,800 |
| Jul 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 18,267 |
| Jul 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 3,200 |
| Jul 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 8,110 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 400 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.76% | 12,525 |
| Jul 2, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 4.48% | 68,100 |
| Jul 1, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 5,100 |
| Jun 30, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 2.03% | 92,310 |
| Jun 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1,900 |
| Jun 26, 2025 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 53,900 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 5 |
| Jun 20, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 4.84% | 33,666 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 100 |
| Jun 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | 4,925 |
| Jun 16, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.04% | 43,925 |
| Jun 13, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | - | 8,715 |
| Jun 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | - | 400 |