Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
ECN Capital Corporation (PK) (ECNCF)
ECN Capital Corporation (PK) (ECNCF) Historical

ECNCF ECN Capital Corporation (PK)

2.106

-0.024 (-1.13%)

Mar 06 2025 - Closed

Delayed by 15 minutes

ECNCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	2.106	-0.02	-1.13%	2.14	2.14	2.106	41,420
Mar 05 2025	2.13	0.00	0.00%	2.13	2.13	2.13	0
Mar 04 2025	2.13	0.00	0.00%	2.13	2.13	2.13	0
Mar 03 2025	2.13	0.04	1.86%	2.13	2.13	2.13	1,000
Feb 28 2025	2.0912	-0.27	-11.48%	2.13	2.13	2.00	8,300
Feb 27 2025	2.3625	0.00	0.00%	2.3625	2.3625	2.3625	0
Feb 26 2025	2.3625	0.02	0.96%	2.3625	2.3625	2.3625	1,080
Feb 25 2025	2.34	-0.01	-0.43%	2.34	2.34	2.34	500
Feb 24 2025	2.35	-0.08	-3.47%	2.34	2.35	2.334	2,000
Feb 21 2025	2.4344	0.00	0.00%	2.4344	2.4344	2.4344	0
Feb 20 2025	2.4344	0.00	0.00%	2.4344	2.4344	2.4344	0
Feb 19 2025	2.4344	0.03	1.43%	2.4344	2.4344	2.4344	600
Feb 18 2025	2.40	0.05	2.13%	2.38	2.40	2.38	385
Feb 14 2025	2.35	0.00	0.00%	2.35	2.35	2.35	0
Feb 13 2025	2.35	0.03	1.29%	2.40	2.40	2.34	98,500
Feb 12 2025	2.32	-0.03	-1.28%	2.30	2.32	2.292	37,150
Feb 11 2025	2.35	0.00	0.00%	2.35	2.35	2.34	21,100
Feb 10 2025	2.35	-0.04	-1.67%	2.39	2.39	2.35	100,300
Feb 07 2025	2.39	-0.05	-2.05%	2.3886	2.40	2.38	47,700
Feb 06 2025	2.44	0.09	4.05%	2.4325	2.45	2.432	29,000
Feb 05 2025	2.345	0.15	6.59%	2.18	2.359	2.18	34,482
Feb 04 2025	2.20	0.05	2.33%	2.20	2.2252	2.1865	63,604
Feb 03 2025	2.15	-0.04	-1.88%	2.13	2.158	2.13	110,530
Jan 31 2025	2.1912	0.00	0.00%	2.1912	2.1912	2.1912	0
Jan 30 2025	2.1912	0.00	0.00%	2.1912	2.1912	2.1912	0
Jan 29 2025	2.1912	-0.05	-2.18%	2.2425	2.2425	2.188	10,500
Jan 28 2025	2.24	0.00	0.00%	2.24	2.24	2.24	0
Jan 27 2025	2.24	0.00	0.00%	2.24	2.24	2.24	0
Jan 24 2025	2.24	0.04	1.82%	2.22	2.24	2.22	11,595
Jan 23 2025	2.20	-0.03	-1.35%	2.2165	2.2165	2.20	13,600
Jan 22 2025	2.23	0.03	1.36%	2.2588	2.2588	2.23	31,460
Jan 21 2025	2.20	0.00	0.02%	2.20	2.20	2.20	262
Jan 17 2025	2.1996	-0.02	-0.92%	2.1996	2.1996	2.1996	2,100
Jan 16 2025	2.22	0.00	0.00%	2.22	2.22	2.22	0
Jan 15 2025	2.22	0.00	0.00%	2.22	2.22	2.22	0
Jan 14 2025	2.22	0.00	0.00%	2.22	2.22	2.22	0
Jan 13 2025	2.22	0.00	0.00%	2.22	2.22	2.22	0
Jan 10 2025	2.22	0.01	0.23%	2.22	2.22	2.22	5,705
Jan 08 2025	2.215	-0.03	-1.12%	2.215	2.215	2.215	550
Jan 07 2025	2.24	-0.03	-1.34%	2.25	2.25	2.24	570
Jan 06 2025	2.2705	0.00	0.00%	2.2705	2.2705	2.2705	0
Jan 03 2025	2.2705	0.06	2.74%	2.2705	2.2705	2.2705	1,000
Jan 02 2025	2.21	0.00	0.00%	2.21	2.21	2.21	0
Dec 31 2024	2.21	0.00	0.00%	2.21	2.21	2.21	0
Dec 30 2024	2.21	0.06	2.77%	2.1538	2.21	2.1538	6,430
Dec 27 2024	2.1505	-0.13	-5.61%	2.20	2.20	2.15	5,280
Dec 26 2024	2.2782	0.12	5.47%	2.2782	2.2782	2.2782	500
Dec 24 2024	2.16	0.03	1.38%	2.16	2.16	2.16	3,905
Dec 23 2024	2.1305	0.00	0.00%	2.1305	2.1305	2.1305	0
Dec 20 2024	2.1305	0.00	0.00%	2.1305	2.1305	2.1305	0
Dec 19 2024	2.1305	-0.07	-3.16%	2.12	2.1311	2.12	6,804
Dec 18 2024	2.20	0.02	0.92%	2.20	2.20	2.20	4,642
Dec 17 2024	2.18	-0.07	-2.92%	2.25	2.25	2.18	1,965
Dec 16 2024	2.2456	0.20	9.54%	2.20	2.2456	2.20	2,468
Dec 13 2024	2.05	0.06	3.02%	1.99	2.05	1.99	1,202
Dec 12 2024	1.99	-0.01	-0.50%	2.035	2.035	1.99	4,205
Dec 11 2024	2.00	0.00	0.00%	2.00	2.00	2.00	0
Dec 10 2024	2.00	0.01	0.39%	2.00	2.00	2.00	500
Dec 09 2024	1.9922	0.05	2.69%	2.00	2.00	1.9922	1,000

ECN Capital (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions