ECN Capital Corp. (ECNCF)
OTCMKTS
· Delayed Price · Currency is USD
1.860
+0.010 (0.54%)
Jun 18, 2025, 11:05 AM EDT
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | - | 17,800 |
| Jun 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 1.37% | 12,100 |
| Jun 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 18,900 |
| Jun 6, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.74% | 22,455 |
| Jun 5, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.87 | -4.52% | 54,285 |
| Jun 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | 4,400 |
| Jun 3, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.96 | -0.56% | 7,070 |
| Jun 2, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.97 | - | 17,800 |
| May 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | - | 5,400 |
| May 29, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.97 | -2.46% | 23,065 |
| May 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | - | 4,200 |
| May 27, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | -5.58% | 13,400 |
| May 23, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 100 |
| May 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 1,800 |
| May 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 5,137 |
| May 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | - |
| May 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | - |
| May 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 300 |
| May 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 200 |
| May 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 1,430 |
| May 13, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.14 | -0.32% | 69,060 |
| May 12, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.15 | -0.23% | 55,200 |
| May 9, 2025 | 2.15 | 2.21 | 2.12 | 2.16 | 2.15 | 5.98% | 52,250 |
| May 8, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.03 | -0.97% | 44,958 |
| May 7, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.05 | 0.98% | 27,900 |
| May 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | 2,520 |
| May 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | 4,600 |
| May 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | 6,099 |
| May 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 1.49% | 500 |
| Apr 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | - | - |
| Apr 29, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | 2.00 | -0.25% | 20,401 |
| Apr 28, 2025 | 2.01 | 2.04 | 2.01 | 2.02 | 2.01 | -0.25% | 9,705 |
| Apr 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | - | 8,600 |
| Apr 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -1.94% | 10,390 |
| Apr 23, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.05 | 3.26% | 12,200 |
| Apr 22, 2025 | 1.95 | 2.01 | 1.95 | 2.00 | 1.99 | 5.28% | 11,600 |
| Apr 21, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.89 | -2.32% | 7,200 |
| Apr 17, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.93 | 2.11% | 33,341 |
| Apr 16, 2025 | 1.57 | 1.90 | 1.37 | 1.90 | 1.89 | -0.42% | 10,189 |
| Apr 15, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.90 | 0.95% | 1,500 |
| Apr 14, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.88 | 2.05% | 4,992 |
| Apr 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 5.95% | 5,690 |
| Apr 10, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.74 | -3.96% | 25,499 |
| Apr 9, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 1.81 | 5.20% | 3,181 |
| Apr 8, 2025 | 1.80 | 1.82 | 1.68 | 1.73 | 1.72 | -2.81% | 125,628 |