Dark

ECNCF
ECN CAPITAL CORP ORD
stock OTC

Inactive

Apr 24, 2026

2.26USD+0.400%(+0.01)40,170

Pre-market

0.00USD-100.000%(-2.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	2.260000	2.260000	2.260000	2.260000	+0.400%	40,170	0.000%
2026-04-17	2.251000	2.251000	2.251000	2.251000	+2.785%	2,500	+0.400%
2026-03-30	2.190000	2.190000	2.190000	2.190000	-0.905%	100	+3.196%
2026-03-27	2.210000	2.210000	2.210000	2.210000	0.000%	2,000	+2.262%
2026-03-25	2.210000	2.210000	2.210000	2.210000	-0.941%	3,000	+2.262%
2026-03-24	2.220000	2.231000	2.220000	2.231000	-0.402%	4,000	+1.300%
2026-03-23	2.240000	2.240000	2.240000	2.240000	+0.403%	10,000	+0.893%
2026-03-20	2.231000	2.231000	2.231000	2.231000	-0.268%	2,000	+1.300%
2026-03-18	2.237000	2.237000	2.237000	2.237000	-0.578%	300	+1.028%
2026-03-10	2.250000	2.250000	2.250000	2.250000	+0.312%	32,430	+0.444%
2026-03-09	2.250000	2.250000	2.243000	2.243000	+0.134%	2,900	+0.758%
2026-03-06	2.240000	2.240000	2.240000	2.240000	+0.448%	3,900	+0.893%
2026-03-05	2.230000	2.230000	2.230000	2.230000	-0.446%	15,000	+1.345%
2026-03-04	2.240000	2.240000	2.240000	2.240000	+0.448%	300	+0.893%
2026-02-25	2.230000	2.230000	2.230000	2.230000	-0.602%	3,000	+1.345%
2026-02-19	2.239000	2.244300	2.239000	2.243500	+0.156%	10,000	+0.735%
2026-02-18	2.230100	2.240000	2.230100	2.240000	+0.358%	8,015	+0.893%
2026-02-04	2.232000	2.232000	2.232000	2.232000	+0.090%	700	+1.254%
2026-02-02	2.230000	2.230000	2.230000	2.230000	+0.723%	7,538	+1.345%
2026-01-26	2.210100	2.214000	2.210100	2.214000	-0.360%	17,360	+2.078%
2026-01-20	2.222000	2.222000	2.222000	2.222000	+1.927%	196	+1.710%
2026-01-13	2.180000	2.180000	2.180000	2.180000	-0.366%	1,732	+3.670%
2026-01-12	2.188000	2.188000	2.188000	2.188000	-0.995%	505	+3.291%
2026-01-02	2.211000	2.211000	2.210000	2.210000	-0.629%	22,960	+2.262%
2025-12-29	2.220000	2.230000	2.220000	2.224000	+0.542%	28,973	+1.619%
2025-12-19	2.212000	2.212000	2.212000	2.212000	+0.545%	100	+2.170%
2025-12-18	2.200000	2.200000	2.200000	2.200000	-0.362%	301	+2.727%
2025-12-15	2.208000	2.208000	2.208000	2.208000	+0.364%	6,500	+2.355%
2025-12-12	2.200000	2.200000	2.200000	2.200000	-1.168%	11,235	+2.727%
2025-12-11	2.226000	2.226000	2.226000	2.226000	+1.182%	11,006	+1.527%
2025-12-05	2.198000	2.204000	2.198000	2.200000	+0.913%	4,282,676	+2.727%
2025-12-04	2.180000	2.180600	2.174800	2.180100	+0.005%	144,900	+3.665%
2025-12-03	2.180000	2.184000	2.180000	2.180000	+0.739%	5,000	+3.670%
2025-12-02	2.160000	2.170100	2.155700	2.164000	-0.734%	145,302	+4.436%
2025-12-01	2.200000	2.200000	2.174900	2.180000	-0.457%	185,034	+3.670%
2025-11-28	2.202000	2.202000	2.190000	2.190000	+0.597%	88,200	+3.196%
2025-11-26	2.178600	2.178600	2.170004	2.177000	+0.323%	22,000	+3.813%
2025-11-25	2.170000	2.170000	2.170000	2.170000	+0.115%	30,390	+4.147%
2025-11-24	2.170000	2.170000	2.160000	2.167500	+0.347%	4,248,888	+4.268%
2025-11-21	2.158000	2.160000	2.158000	2.160000	0.000%	18,035	+4.630%
2025-11-20	2.178000	2.179000	2.150000	2.160000	0.000%	293,461	+4.630%
2025-11-19	2.157500	2.160000	2.157500	2.160000	0.000%	100,950	+4.630%
2025-11-18	2.150000	2.160000	2.140000	2.160000	+1.380%	3,031,200	+4.630%
2025-11-17	2.140100	2.162000	2.130600	2.130600	-0.902%	2,175,851	+6.073%
2025-11-14	2.160000	2.160000	2.130000	2.150000	-2.978%	17,064,025	+5.116%
2025-11-13	2.020000	2.240000	2.020000	2.216000	+13.061%	30,689	+1.986%
2025-11-10	1.960000	1.960000	1.960000	1.960000	+1.449%	1,900	+15.306%
2025-11-07	1.957000	1.957000	1.930000	1.932000	-1.429%	31,375	+16.977%
2025-11-04	1.950000	1.962000	1.948000	1.960000	+0.797%	9,400	+15.306%
2025-11-03	1.972000	1.972000	1.944500	1.944500	-2.286%	72,635	+16.225%
2025-10-31	1.990000	2.000000	1.990000	1.990000	+1.015%	19,200	+13.568%
2025-10-30	2.020000	2.020000	1.970000	1.970000	-5.288%	4,680	+14.721%
2025-10-29	2.100000	2.100000	2.080000	2.080000	-1.235%	12,800	+8.654%
2025-10-28	2.106000	2.106000	2.106000	2.106000	+0.766%	1,500	+7.312%
2025-10-27	2.090000	2.096000	2.084000	2.090000	-1.670%	9,400	+8.134%
2025-10-24	2.125500	2.125500	2.125500	2.125500	+1.504%	1,200	+6.328%
2025-10-23	2.100000	2.110000	2.094000	2.094000	+1.159%	18,380	+7.927%
2025-10-22	2.120000	2.120000	2.070000	2.070000	-2.197%	24,600	+9.179%
2025-10-21	2.120000	2.190000	2.116500	2.116500	-1.466%	32,100	+6.780%
2025-10-20	2.065000	2.148000	2.062000	2.148000	+6.759%	6,755	+5.214%
2025-10-17	2.021000	2.021000	2.010000	2.012000	+0.100%	6,600	+12.326%
2025-10-15	2.000000	2.010000	1.980000	2.010000	+0.500%	11,100	+12.438%
2025-10-14	1.910000	2.000000	1.910000	2.000000	+4.167%	600	+13.000%
2025-10-13	1.940000	2.000000	1.920000	1.920000	-1.488%	5,100	+17.708%
2025-10-10	1.956300	1.956300	1.949000	1.949000	-2.443%	4,950	+15.957%
2025-10-09	1.997800	1.997800	1.997800	1.997800	+0.392%	5,010	+13.124%
2025-10-08	1.990000	1.990000	1.990000	1.990000	+0.836%	100	+13.568%
2025-10-07	2.000000	2.020000	1.970100	1.973500	-1.424%	65,590	+14.517%
2025-10-02	2.002000	2.002000	2.002000	2.002000	+4.817%	500	+12.887%
2025-10-01	1.910000	1.910000	1.910000	1.910000	-9.048%	5,500	+18.325%
2025-09-29	2.100000	2.100000	2.100000	2.100000	-1.782%	2,900	+7.619%
2025-09-26	2.180000	2.180000	2.138100	2.138100	-3.253%	7,075	+5.701%
2025-09-23	2.210000	2.210000	2.210000	2.210000	+0.683%	600	+2.262%
2025-09-22	2.184000	2.195000	2.182500	2.195000	-2.009%	36,055	+2.961%
2025-09-19	2.240000	2.240000	2.240000	2.240000	+0.901%	100	+0.893%
2025-09-18	2.070000	2.230000	2.070000	2.220000	-1.748%	1,950	+1.802%
2025-09-17	2.260000	2.260000	2.259500	2.259500	+2.240%	2,200	+0.022%
2025-09-16	2.210000	2.210000	2.210000	2.210000	-2.212%	100	+2.262%
2025-09-15	2.250000	2.260000	2.250000	2.260000	+2.727%	300	0.000%
2025-09-12	2.170000	2.200000	2.170000	2.200000	0.000%	20,000	+2.727%
2025-09-11	2.180000	2.200000	2.180000	2.200000	+2.088%	25,200	+2.727%
2025-09-10	2.180000	2.210000	2.155000	2.155000	+0.233%	3,213	+4.872%
2025-09-09	2.170000	2.170000	2.150000	2.150000	+1.176%	510	+5.116%
2025-09-05	2.110000	2.125000	2.110000	2.125000	+3.659%	16,300	+6.353%
2025-09-03	2.050000	2.050000	2.050000	2.050000	-0.966%	2,039	+10.244%
2025-09-02	2.070000	2.070000	2.070000	2.070000	-1.499%	48,300	+9.179%
2025-08-29	2.101500	2.101500	2.101500	2.101500	-0.403%	500	+7.542%
2025-08-28	2.110000	2.110000	2.110000	2.110000	+2.977%	850	+7.109%
2025-08-27	2.075000	2.075000	2.040100	2.049000	-0.049%	21,180	+10.298%
2025-08-26	2.050000	2.050000	2.050000	2.050000	-0.966%	4,621	+10.244%
2025-08-25	2.042000	2.071000	2.042000	2.070000	+2.730%	8,799	+9.179%
2025-08-22	2.020000	2.039900	2.015000	2.015000	-0.543%	10,850	+12.159%
2025-08-20	2.026000	2.026000	2.026000	2.026000	+1.300%	460	+11.550%
2025-08-19	2.010000	2.010000	1.990000	2.000000	-1.283%	16,329	+13.000%
2025-08-18	2.040000	2.040000	2.026000	2.026000	-0.686%	1,750	+11.550%
2025-08-15	2.060000	2.060000	2.040000	2.040000	0.000%	29,115	+10.784%
2025-08-14	2.040000	2.040000	2.040000	2.040000	+2.513%	26,700	+10.784%
2025-08-13	1.970000	1.990000	1.970000	1.990000	-0.748%	1,800	+13.568%
2025-08-12	2.050000	2.050000	2.005000	2.005000	-2.575%	13,200	+12.718%
2025-08-11	2.050000	2.058000	2.027500	2.058000	-4.279%	5,100	+9.815%
2025-08-08	2.260000	2.260000	2.145000	2.150000	-6.926%	8,610	+5.116%
2025-08-07	2.310000	2.310000	2.288000	2.310000	+2.667%	23,500	-2.165%
2025-08-06	2.250000	2.250000	2.250000	2.250000	+0.446%	4,600	+0.444%
2025-08-05	2.240000	2.240000	2.240000	2.240000	+0.448%	10,570	+0.893%
2025-07-31	2.230000	2.230000	2.230000	2.230000	-2.021%	5,500	+1.345%
2025-07-30	2.276000	2.276000	2.276000	2.276000	-0.175%	3,046	-0.703%
2025-07-28	2.276000	2.280000	2.270000	2.280000	+2.242%	28,170	-0.877%
2025-07-25	2.230000	2.230000	2.230000	2.230000	-0.889%	1,950	+1.345%
2025-07-24	2.250000	2.250000	2.250000	2.250000	-1.316%	300	+0.444%
2025-07-23	2.280000	2.280000	2.280000	2.280000	+0.618%	16,400	-0.877%
2025-07-22	2.270000	2.270000	2.266000	2.266000	+3.000%	3,600	-0.265%
2025-07-18	2.200000	2.200000	2.200000	2.200000	0.000%	1,743	+2.727%
2025-07-11	2.200000	2.200000	2.200000	2.200000	+5.592%	10,800	+2.727%
2025-07-03	2.083500	2.083500	2.083500	2.083500	-0.786%	24,925	+8.471%
2025-07-02	2.020000	2.100000	2.020000	2.100000	+4.478%	68,100	+7.619%
2025-07-01	2.010000	2.010000	2.010000	2.010000	0.000%	5,100	+12.438%
2025-06-30	2.050000	2.050000	2.010000	2.010000	+2.025%	92,310	+12.438%
2025-06-26	1.946600	1.992600	1.933400	1.970100	+1.031%	53,941	+14.715%
2025-06-20	1.950000	1.956500	1.936500	1.950000	+4.839%	33,666	+15.897%
2025-06-18	1.860000	1.860000	1.860000	1.860000	-1.064%	100	+21.505%
2025-06-17	1.880000	1.880000	1.880000	1.880000	-3.093%	4,925	+20.213%
2025-06-16	1.950000	1.950000	1.940000	1.940000	+1.042%	43,925	+16.495%
2025-06-13	1.850000	1.920000	1.850000	1.920000	0.000%	8,715	+17.708%
2025-06-10	1.920000	1.920000	1.920000	1.920000	+1.357%	12,100	+17.708%
2025-06-06	1.909500	1.909500	1.894000	1.894300	+0.761%	22,455	+19.305%
2025-06-05	1.900000	1.910000	1.880000	1.880000	-4.520%	54,285	+20.213%
2025-06-03	1.960100	1.969000	1.960100	1.969000	-0.556%	7,070	+14.779%
2025-06-02	2.000000	2.000000	1.980000	1.980000	-0.010%	17,800	+14.141%
2025-05-29	1.986000	1.986000	1.968000	1.980200	-2.453%	23,065	+14.130%
2025-05-27	2.026000	2.031200	2.025300	2.030000	-5.581%	13,400	+11.330%
2025-05-13	2.155000	2.160000	2.150000	2.150000	-0.301%	69,060	+5.116%
2025-05-12	2.160000	2.160000	2.140000	2.156500	-0.254%	55,200	+4.799%
2025-05-09	2.150000	2.210000	2.120000	2.162000	+5.980%	52,250	+4.533%
2025-05-08	2.060000	2.060000	2.040000	2.040000	-0.971%	44,958	+10.784%
2025-05-07	2.070000	2.070000	2.060000	2.060000	+0.980%	27,900	+9.709%
2025-05-01	2.040000	2.040000	2.040000	2.040000	+1.493%	500	+10.784%
2025-04-29	2.030000	2.030000	2.002000	2.010000	-0.248%	20,401	+12.438%
2025-04-28	2.010000	2.035300	2.010000	2.015000	-0.248%	9,705	+12.159%
2025-04-25	2.020000	2.020000	2.020000	2.020000	0.000%	8,600	+11.881%
2025-04-24	2.020000	2.020000	2.020000	2.020000	-1.942%	10,390	+11.881%
2025-04-23	2.010000	2.060000	2.010000	2.060000	+3.258%	12,200	+9.709%
2025-04-22	1.950000	2.010000	1.950000	1.995000	+5.252%	11,600	+13.283%
2025-04-21	1.910000	1.910500	1.895443	1.895443	-2.297%	7,200	+19.233%
2025-04-17	1.943600	1.950000	1.917577	1.940000	+2.105%	33,341	+16.495%
2025-04-16	1.570000	1.900000	1.370000	1.900000	-0.398%	10,189	+18.947%
2025-04-15	1.900400	1.907600	1.900400	1.907600	+0.931%	1,500	+18.473%
2025-04-14	1.870000	1.890000	1.870000	1.890000	+2.077%	4,992	+19.577%
2025-04-11	1.850000	1.851537	1.850000	1.851537	+5.923%	5,690	+22.061%
2025-04-10	1.804100	1.812800	1.748000	1.748000	-3.956%	25,499	+29.291%
2025-04-09	1.700000	1.820000	1.700000	1.820000	+5.208%	3,181	+24.176%
2025-04-08	1.800000	1.820000	1.680000	1.729900	-2.815%	125,628	+30.643%
2025-04-07	1.820000	1.820000	1.760000	1.780000	-3.261%	51,200	+26.966%
2025-04-04	1.840000	1.860000	1.840000	1.840000	-1.867%	12,650	+22.826%
2025-04-03	2.050000	2.050000	1.875000	1.875000	+2.740%	16,396	+20.533%
2025-04-01	1.770000	1.825000	1.770000	1.825000	+0.275%	1,200	+23.836%
2025-03-31	1.798000	1.820000	1.795000	1.820000	-1.087%	8,250	+24.176%
2025-03-28	1.836600	1.840000	1.836600	1.840000	-2.902%	20,000	+22.826%
2025-03-25	1.880000	1.895000	1.880000	1.895000	-3.316%	5,770	+19.261%
2025-03-24	1.960000	1.960000	1.960000	1.960000	0.000%	21,994	+15.306%
2025-03-21	1.940000	1.970000	1.940000	1.960000	-0.396%	53,715	+15.306%
2025-03-20	1.950000	1.967800	1.950000	1.967800	+7.530%	10,479	+14.849%
2025-03-19	1.830000	1.830000	1.830000	1.830000	-1.877%	8,300	+23.497%
2025-03-17	1.880000	1.880000	1.860000	1.865000	-0.798%	25,000	+21.180%
2025-03-14	1.870000	1.900000	1.854000	1.880000	-0.133%	113,600	+20.213%
2025-03-13	1.900000	1.900000	1.882500	1.882500	-3.462%	12,350	+20.053%
2025-03-12	1.950000	1.950000	1.950000	1.950000	-0.510%	2,405	+15.897%
2025-03-11	1.960000	1.960000	1.960000	1.960000	-3.922%	300	+15.306%
2025-03-10	2.040000	2.040000	2.040000	2.040000	-4.499%	436	+10.784%
2025-03-07	2.110000	2.140000	2.102700	2.136100	+1.429%	36,000	+5.800%
2025-03-06	2.140000	2.140000	2.106000	2.106000	-1.127%	41,420	+7.312%
2025-03-03	2.130000	2.130000	2.130000	2.130000	+1.855%	1,000	+6.103%
2025-02-28	2.130000	2.130000	2.000000	2.091200	-11.484%	8,300	+8.072%
2025-02-26	2.362500	2.362500	2.362500	2.362500	+0.962%	1,080	-4.339%
2025-02-25	2.340000	2.340000	2.340000	2.340000	-0.426%	500	-3.419%
2025-02-24	2.340000	2.350000	2.334000	2.350000	-3.467%	2,000	-3.830%
2025-02-19	2.434400	2.434400	2.434400	2.434400	+1.433%	600	-7.164%
2025-02-18	2.380000	2.400000	2.380000	2.400000	+2.128%	385	-5.833%
2025-02-13	2.400000	2.400000	2.340000	2.350000	+1.293%	98,500	-3.830%
2025-02-12	2.300000	2.320000	2.292000	2.320000	-1.277%	37,150	-2.586%
2025-02-11	2.350000	2.350000	2.340000	2.350000	0.000%	21,100	-3.830%
2025-02-10	2.390000	2.390000	2.350000	2.350000	-1.674%	100,300	-3.830%
2025-02-07	2.388600	2.400000	2.380000	2.390000	-2.049%	47,700	-5.439%
2025-02-06	2.432500	2.450000	2.432000	2.440000	+4.051%	29,000	-7.377%
2025-02-05	2.180000	2.359000	2.180000	2.345000	+6.591%	34,482	-3.625%
2025-02-04	2.200000	2.225200	2.186500	2.200000	+2.326%	63,604	+2.727%
2025-02-03	2.130000	2.158000	2.130000	2.150000	-1.880%	110,530	+5.116%
2025-01-29	2.188000	2.191200	2.188000	2.191200	-2.179%	10,000	+3.140%
2025-01-24	2.220000	2.240000	2.220000	2.240000	+1.818%	11,595	+0.893%
2025-01-23	2.216500	2.216500	2.200000	2.200000	-1.345%	13,600	+2.727%
2025-01-22	2.258800	2.258800	2.230000	2.230000	+1.364%	31,460	+1.345%
2025-01-21	2.200000	2.200000	2.200000	2.200000	+0.018%	262	+2.727%
2025-01-17	2.199600	2.199600	2.199600	2.199600	-0.919%	2,100	+2.746%
2025-01-10	2.220000	2.220000	2.220000	2.220000	+0.226%	5,705	+1.802%
2025-01-08	2.215000	2.215000	2.215000	2.215000	-1.116%	550	+2.032%
2025-01-07	2.250000	2.250000	2.240000	2.240000	-1.343%	570	+0.893%
2025-01-03	2.270500	2.270500	2.270500	2.270500	+2.738%	1,000	-0.462%
2024-12-30	2.153800	2.210000	2.153800	2.210000	+2.767%	6,430	+2.262%
2024-12-27	2.200000	2.200000	2.150000	2.150500	-5.605%	5,280	+5.092%
2024-12-26	2.278200	2.278200	2.278200	2.278200	+5.472%	500	-0.799%
2024-12-24	2.160000	2.160000	2.160000	2.160000	+1.385%	3,905	+4.630%
2024-12-19	2.120000	2.131094	2.120000	2.130500	-3.159%	6,804	+6.078%
2024-12-18	2.200000	2.200000	2.200000	2.200000	+0.917%	4,642	+2.727%
2024-12-17	2.250000	2.250000	2.180000	2.180000	-2.921%	1,965	+3.670%
2024-12-16	2.200000	2.245600	2.200000	2.245600	+9.541%	2,468	+0.641%
2024-12-13	1.990000	2.050000	1.990000	2.050000	+3.015%	1,202	+10.244%
2024-12-12	2.035000	2.035000	1.990000	1.990000	-0.500%	4,205	+13.568%
2024-12-10	2.000000	2.000000	2.000000	2.000000	+0.392%	500	+13.000%
2024-12-09	2.000000	2.000000	1.992200	1.992200	+2.691%	1,000	+13.442%
2024-12-06	1.950000	1.950352	1.940000	1.940000	-2.513%	11,300	+16.495%
2024-12-05	2.000000	2.000000	1.990000	1.990000	-0.995%	2,012	+13.568%
2024-11-29	2.005000	2.010000	2.005000	2.010000	+2.551%	1,699	+12.438%
2024-11-27	1.970000	1.970000	1.960000	1.960000	-2.000%	40,595	+15.306%
2024-11-26	1.900000	2.000000	1.900000	2.000000	-2.676%	58,103	+13.000%
2024-11-25	1.890000	2.060000	1.890000	2.055000	+2.750%	31,710	+9.976%
2024-11-22	2.000000	2.000000	2.000000	2.000000	0.000%	18,600	+13.000%
2024-11-21	1.966700	2.040000	1.890100	2.000000	-2.458%	64,600	+13.000%
2024-11-20	1.950000	2.050400	1.926000	2.050400	-2.362%	30,600	+10.222%
2024-11-19	2.080500	2.100000	2.080000	2.100000	+3.448%	74,400	+7.619%
2024-11-18	2.090000	2.100000	2.030000	2.030000	-2.871%	54,550	+11.330%
2024-11-15	2.057500	2.100000	2.057500	2.090000	0.000%	133,700	+8.134%
2024-11-14	2.102400	2.110000	2.032000	2.090000	-1.004%	64,145	+8.134%
2024-11-13	2.112800	2.140000	2.102000	2.111200	+0.057%	263,150	+7.048%
2024-11-12	2.250000	2.250000	2.048000	2.110000	-1.618%	238,316	+7.109%
2024-11-11	2.200000	2.200000	2.093700	2.144700	+2.129%	466,110	+5.376%
2024-11-08	2.000000	2.110119	2.000000	2.100000	+25.749%	303,770	+7.619%
2024-11-07	1.650000	1.670000	1.600000	1.670000	+3.727%	309,950	+35.329%
2024-11-06	1.560000	1.610000	1.560000	1.610000	+3.205%	84,495	+40.373%
2024-11-05	1.580000	1.580000	1.550000	1.560000	-1.266%	71,200	+44.872%
2024-11-04	1.587300	1.600000	1.580000	1.580000	-0.785%	63,100	+43.038%
2024-11-01	1.600000	1.600000	1.583945	1.592500	+0.157%	69,900	+41.915%
2024-10-31	1.593100	1.600000	1.570000	1.590000	-1.242%	58,445	+42.138%
2024-10-30	1.590000	1.610000	1.590000	1.610000	+1.989%	46,000	+40.373%
2024-10-29	1.500000	1.590000	1.500000	1.578600	-1.338%	407,728	+43.165%
2024-10-28	1.550000	1.600000	1.550000	1.600000	+1.408%	27,944	+41.250%
2024-10-25	1.560000	1.600000	1.560000	1.577792	-1.388%	133,705	+43.238%
2024-10-24	1.580000	1.600000	1.570000	1.600000	-0.621%	27,968	+41.250%
2024-10-23	1.600000	1.610000	1.570000	1.610000	+0.625%	72,506	+40.373%
2024-10-22	1.590000	1.650000	1.590000	1.600000	-4.988%	131,475	+41.250%
2024-10-21	1.610000	1.684000	1.610000	1.684000	+0.238%	79,503	+34.204%
2024-10-17	1.500000	1.680000	1.500000	1.680000	+8.387%	630,099	+34.524%
2024-10-16	1.500000	1.569900	1.500000	1.550000	0.000%	1,189,193	+45.806%
2024-10-15	1.500000	1.559900	1.500000	1.550000	-1.899%	242,350	+45.806%
2024-10-14	1.580000	1.580000	1.580000	1.580000	+0.637%	10,000	+43.038%
2024-10-11	1.500000	1.580000	1.500000	1.570000	+0.641%	57,700	+43.949%
2024-10-10	1.500000	1.560000	1.500000	1.560000	+0.808%	60,100	+44.872%
2024-10-09	1.570000	1.582500	1.530000	1.547500	-0.801%	72,150	+46.042%
2024-10-08	1.550000	1.560000	1.550000	1.560000	+0.645%	21,700	+44.872%
2024-10-07	1.539400	1.571000	1.500000	1.550000	-0.895%	47,875	+45.806%
2024-10-04	1.570000	1.570000	1.561400	1.564000	+0.256%	54,600	+44.501%
2024-10-03	1.553800	1.560000	1.553800	1.560000	-0.637%	101,600	+44.872%
2024-10-02	1.570000	1.570000	1.570000	1.570000	-2.181%	19,820	+43.949%
2024-10-01	1.627000	1.627000	1.580000	1.605000	-2.432%	32,100	+40.810%
2024-09-30	1.600000	1.660000	1.600000	1.645000	+2.813%	111,400	+37.386%
2024-09-27	1.580000	1.600000	1.559100	1.600000	+1.266%	76,900	+41.250%
2024-09-26	1.550000	1.596500	1.520000	1.580000	+2.597%	151,135	+43.038%
2024-09-25	1.550000	1.571000	1.527000	1.540000	0.000%	35,665	+46.753%
2024-09-24	1.520000	1.550000	1.520000	1.540000	+1.316%	71,695	+46.753%
2024-09-23	1.510000	1.520000	1.500000	1.520000	+0.596%	53,420	+48.684%
2024-09-20	1.460000	1.520000	1.460000	1.511000	+0.733%	247,315	+49.570%
2024-09-19	1.520000	1.540000	1.491500	1.500000	-0.990%	88,100	+50.667%
2024-09-18	1.490000	1.520000	1.473000	1.515000	+1.000%	162,630	+49.175%
2024-09-17	1.500000	1.500000	1.500000	1.500000	+0.671%	12,000	+50.667%
2024-09-16	1.467500	1.490000	1.460000	1.490000	+0.040%	24,000	+51.678%
2024-09-13	1.470000	1.489400	1.470000	1.489400	-0.707%	7,400	+51.739%
2024-09-12	1.470000	1.506300	1.470000	1.500000	0.000%	28,100	+50.667%
2024-09-11	1.500000	1.500000	1.478100	1.500000	-0.662%	45,600	+50.667%
2024-09-10	1.495000	1.510100	1.490000	1.510000	+0.667%	122,100	+49.669%
2024-09-09	1.500000	1.506000	1.500000	1.500000	0.000%	34,212	+50.667%
2024-09-06	1.540000	1.540000	1.490000	1.500000	-3.226%	92,200	+50.667%
2024-09-05	1.490000	1.560200	1.490000	1.550000	-2.041%	103,170	+45.806%
2024-09-04	1.582300	1.582300	1.582300	1.582300	+0.222%	4,280	+42.830%
2024-09-03	1.560000	1.582400	1.560000	1.578800	-1.938%	50,800	+43.147%
2024-08-30	1.590000	1.610000	1.588600	1.610000	+0.625%	14,500	+40.373%
2024-08-29	1.576000	1.600000	1.576000	1.600000	0.000%	17,730	+41.250%
2024-08-28	1.640000	1.642000	1.600000	1.600000	-1.840%	44,000	+41.250%
2024-08-27	1.630000	1.630000	1.630000	1.630000	-0.610%	14,700	+38.650%
2024-08-26	1.680000	1.680000	1.620000	1.640000	+1.235%	41,500	+37.805%
2024-08-23	1.610000	1.630000	1.600000	1.620000	+1.887%	40,300	+39.506%
2024-08-22	1.600000	1.606000	1.560000	1.590000	-1.242%	79,400	+42.138%
2024-08-21	1.570000	1.640000	1.550000	1.610000	+1.899%	151,701	+40.373%
2024-08-20	1.520000	1.580000	1.510000	1.580000	+3.268%	79,500	+43.038%
2024-08-19	1.530000	1.530000	1.500000	1.530000	0.000%	50,475	+47.712%
2024-08-16	1.500000	1.545000	1.466000	1.530000	-1.290%	143,600	+47.712%
2024-08-15	1.530000	1.550000	1.530000	1.550000	+1.307%	35,725	+45.806%
2024-08-14	1.540000	1.540000	1.530000	1.530000	0.000%	5,601	+47.712%
2024-08-13	1.532000	1.568500	1.520000	1.530000	0.000%	117,060	+47.712%
2024-08-12	1.475900	1.540000	1.475900	1.530000	-0.520%	122,442	+47.712%
2024-08-09	1.500000	1.538000	1.470000	1.538000	-8.452%	32,400	+46.944%
2024-08-08	1.520000	1.680000	1.520000	1.680000	+12.000%	21,380	+34.524%
2024-08-07	1.494000	1.535000	1.490000	1.500000	+0.671%	115,171	+50.667%
2024-08-06	1.490000	1.495000	1.470000	1.490000	+4.196%	110,000	+51.678%
2024-08-05	1.430000	1.430000	1.430000	1.430000	-4.667%	362	+58.042%
2024-08-02	1.490000	1.510000	1.488000	1.500000	0.000%	56,504	+50.667%
2024-08-01	1.500000	1.515000	1.490000	1.500000	-3.599%	59,600	+50.667%
2024-07-31	1.520000	1.570000	1.519000	1.556000	+2.706%	42,015	+45.244%
2024-07-30	1.500000	1.524000	1.490000	1.515000	+1.000%	59,743	+49.175%
2024-07-29	1.510000	1.510000	1.500000	1.500000	+3.448%	14,300	+50.667%
2024-07-26	1.450000	1.450000	1.450000	1.450000	-1.361%	31,500	+55.862%
2024-07-25	1.460000	1.470000	1.460000	1.470000	+3.521%	22,695	+53.741%
2024-07-24	1.400000	1.430000	1.400000	1.420000	+1.429%	34,360	+59.155%
2024-07-23	1.410000	1.410000	1.400000	1.400000	0.000%	23,945	+61.429%
2024-07-22	1.320000	1.420000	1.320000	1.400000	+2.941%	94,900	+61.429%
2024-07-19	1.360000	1.360000	1.360000	1.360000	0.000%	27,610	+66.176%
2024-07-18	1.385000	1.396000	1.340000	1.360000	-0.730%	52,800	+66.176%
2024-07-17	1.370000	1.370000	1.370000	1.370000	+1.481%	24,500	+64.964%
2024-07-16	1.350000	1.350000	1.350000	1.350000	+3.846%	46,800	+67.407%
2024-07-15	1.310000	1.310000	1.290000	1.300000	-3.704%	39,236	+73.846%
2024-07-12	1.350000	1.350000	1.350000	1.350000	+2.273%	8,000	+67.407%
2024-07-11	1.280000	1.340000	1.280000	1.320000	+4.754%	35,600	+71.212%
2024-07-10	1.240000	1.270000	1.240000	1.260100	+0.374%	37,605	+79.351%
2024-07-09	1.250000	1.260000	1.240000	1.255400	+0.432%	31,290	+80.022%
2024-07-08	1.234000	1.250000	1.234000	1.250000	+1.215%	27,600	+80.800%
2024-07-03	1.240000	1.250000	1.235000	1.235000	+2.848%	14,000	+82.996%
2024-07-02	1.210000	1.212195	1.200000	1.200800	-2.374%	75,099	+88.208%
2024-06-24	1.220000	1.230000	1.220000	1.230000	+6.957%	600	+83.740%
2024-06-21	1.150000	1.150000	1.150000	1.150000	-4.167%	12,754	+96.522%
2024-06-20	1.209300	1.209300	1.200000	1.200000	-6.250%	26,283	+88.333%
2024-06-18	1.250000	1.280000	1.250000	1.280000	+2.400%	22,400	+76.563%
2024-06-14	1.250000	1.250000	1.250000	1.250000	-5.303%	29,498	+80.800%
2024-06-13	1.294200	1.320000	1.280000	1.320000	-1.493%	84,500	+71.212%
2024-06-12	1.320000	1.340000	1.320000	1.340000	+1.208%	34,557	+68.657%
2024-06-11	1.360000	1.360000	1.310000	1.324000	-2.288%	19,108	+70.695%
2024-06-10	1.350000	1.355000	1.350000	1.355000	+0.370%	46,200	+66.790%
2024-06-07	1.330000	1.370000	1.330000	1.350000	-2.878%	49,700	+67.407%
2024-06-06	1.390000	1.390000	1.390000	1.390000	+3.886%	62,552	+62.590%
2024-06-05	1.338000	1.338000	1.338000	1.338000	+2.820%	89,610	+68.909%
2024-06-03	1.280000	1.301300	1.280000	1.301300	+0.100%	194,435	+73.672%
2024-05-31	1.300000	1.300000	1.300000	1.300000	-0.763%	48,659	+73.846%
2024-05-23	1.310000	1.310000	1.310000	1.310000	-3.676%	55,222	+72.519%
2024-05-22	1.360000	1.360000	1.357500	1.360000	-0.366%	35,100	+66.176%
2024-05-21	1.365000	1.365000	1.365000	1.365000	-1.087%	8,400	+65.568%
2024-05-17	1.370000	1.380000	1.365000	1.380000	-1.499%	7,500	+63.768%
2024-05-16	1.420000	1.420000	1.390000	1.401000	+0.071%	33,504	+61.313%
2024-05-15	1.400000	1.400000	1.400000	1.400000	+0.351%	49,127	+61.429%
2024-05-14	1.400000	1.400000	1.395000	1.395100	-5.736%	23,321	+61.996%
2024-05-13	1.480000	1.480000	1.480000	1.480000	+0.680%	13,428	+52.703%
2024-05-10	1.400000	1.520000	1.380000	1.470000	+15.748%	175,525	+53.741%
2024-05-09	1.300000	1.310000	1.270000	1.270000	-0.781%	17,000	+77.953%
2024-05-08	1.330000	1.330000	1.280000	1.280000	-1.538%	7,769	+76.563%
2024-05-06	1.300000	1.300000	1.300000	1.300000	-1.515%	12,932	+73.846%
2024-05-03	1.290000	1.320000	1.290000	1.320000	-1.639%	43,830	+71.212%
2024-05-02	1.320000	1.360000	1.320000	1.342000	+2.443%	32,163	+68.405%
2024-04-26	1.310000	1.320000	1.310000	1.310000	-0.758%	30,715	+72.519%
2024-04-25	1.250000	1.320000	1.250000	1.320000	+1.538%	23,400	+71.212%
2024-04-23	1.370000	1.370000	1.300000	1.300000	+4.839%	71,364	+73.846%
2024-04-22	1.210000	1.241400	1.210000	1.240000	-4.134%	75,280	+82.258%
2024-04-17	1.270000	1.300000	1.270000	1.293474	-7.668%	72,300	+74.723%
2024-04-11	1.410000	1.410000	1.400900	1.400900	+3.770%	10,600	+61.325%
2024-04-10	1.430000	1.430000	1.350000	1.350000	-10.596%	58,445	+67.407%
2024-04-01	1.530000	1.530000	1.510000	1.510000	-3.822%	103,747	+49.669%
2024-03-28	1.480000	1.570000	1.480000	1.570000	+18.939%	8,300	+43.949%
2024-03-26	1.280000	1.340000	1.280000	1.320000	-1.149%	51,850	+71.212%
2024-03-25	1.270000	1.340000	1.260000	1.335337	-0.348%	240,573	+69.246%
2024-03-22	1.540000	1.540000	1.232000	1.340000	-25.556%	146,673	+68.657%
2024-03-21	1.845500	1.845500	1.798817	1.800000	+2.857%	24,300	+25.556%
2024-03-20	1.750000	1.755000	1.750000	1.750000	0.000%	6,250	+29.143%
2024-03-19	1.760000	1.770000	1.750000	1.750000	-0.568%	14,000	+29.143%
2024-03-18	1.718700	1.761086	1.718700	1.760000	-1.434%	22,225	+28.409%
2024-03-15	1.790000	1.811200	1.768800	1.785600	-3.481%	47,879	+26.568%
2024-03-13	1.850000	1.850000	1.850000	1.850000	-0.804%	9,282	+22.162%
2024-03-12	1.870000	1.872000	1.865000	1.865000	+2.136%	28,985	+21.180%
2024-03-11	1.826000	1.826000	1.826000	1.826000	-2.353%	25,400	+23.768%
2024-03-08	1.830000	1.870000	1.830000	1.870000	+3.889%	38,005	+20.856%
2024-03-06	1.800000	1.800000	1.800000	1.800000	-3.226%	32,599	+25.556%
2024-03-05	1.872000	1.872000	1.850000	1.860000	-2.105%	116,800	+21.505%
2024-03-04	1.930000	1.930000	1.900000	1.900000	-6.863%	55,742	+18.947%
2024-03-01	2.040000	2.060000	2.040000	2.040000	-0.483%	125,640	+10.784%
2024-02-29	2.010000	2.049900	2.005000	2.049900	-0.731%	100,676	+10.249%
2024-02-28	2.080000	2.080000	2.065000	2.065000	+0.732%	48,225	+9.443%
2024-02-27	2.050000	2.050000	2.050000	2.050000	+0.985%	34,500	+10.244%

.dark-mode .PmP4Gd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmP4Gd{ color: #333333; background-color: white; border: 2px solid #333333; }ECNCFECN CAPITAL CORP ORDstock OTC

ECNCF
ECN CAPITAL CORP ORD
stock OTC