OTC Markets OTCPK - Delayed Quote USD

ECN Capital Corp. (ECNCF)

Compare
2.1310 0.0000 (0.00%)
At close: December 20 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.1310 2.1310 2.1310 2.1310 2.1310 -
Dec 19, 2024 2.1200 2.1310 2.1200 2.1310 2.1310 6,800
Dec 18, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 4,600
Dec 17, 2024 2.2500 2.2500 2.1800 2.1800 2.1800 2,000
Dec 16, 2024 2.2000 2.2460 2.2000 2.2460 2.2460 2,500
Dec 13, 2024 1.9900 2.0500 1.9900 2.0500 2.0500 1,200
Dec 12, 2024 2.0350 2.0350 1.9900 1.9900 1.9900 4,200
Dec 11, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Dec 10, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 500
Dec 9, 2024 2.0000 2.0000 1.9920 1.9920 1.9920 1,000
Dec 6, 2024 1.9500 1.9500 1.9400 1.9400 1.9400 11,300
Dec 5, 2024 2.0000 2.0000 1.9900 1.9900 1.9900 2,000
Dec 4, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Dec 3, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Dec 2, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 29, 2024 2.0050 2.0100 2.0050 2.0100 2.0100 1,700
Nov 27, 2024 1.9700 1.9700 1.9600 1.9600 1.9600 40,600
Nov 26, 2024 1.9000 2.0000 1.9000 2.0000 2.0000 58,100
Nov 25, 2024 1.8900 2.0600 1.8900 2.0550 2.0550 31,700
Nov 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 18,600
Nov 21, 2024 1.9670 2.0400 1.8900 2.0000 2.0000 64,600
Nov 20, 2024 1.9500 2.0500 1.9260 2.0500 2.0500 30,600
Nov 19, 2024 2.0810 2.1000 2.0800 2.1000 2.1000 74,400
Nov 18, 2024 2.0900 2.1000 2.0300 2.0300 2.0300 54,600
Nov 15, 2024 2.0580 2.1000 2.0580 2.0900 2.0900 133,700
Nov 14, 2024 2.1020 2.1100 2.0320 2.0900 2.0900 64,100
Nov 13, 2024 2.1130 2.1400 2.1020 2.1110 2.1110 263,200
Nov 12, 2024 2.2500 2.2500 2.0480 2.1100 2.1100 238,300
Nov 11, 2024 2.2000 2.2000 2.0940 2.1450 2.1450 466,100
Nov 8, 2024 2.0000 2.1100 2.0000 2.1000 2.1000 303,800
Nov 7, 2024 1.6500 1.6700 1.6000 1.6700 1.6700 310,000
Nov 6, 2024 1.5600 1.6100 1.5600 1.6100 1.6100 84,500
Nov 5, 2024 1.5800 1.5800 1.5500 1.5600 1.5600 71,200
Nov 4, 2024 1.5870 1.6000 1.5800 1.5800 1.5800 63,100
Nov 1, 2024 1.6000 1.6000 1.5840 1.5930 1.5930 69,900
Oct 31, 2024 1.5930 1.6000 1.5700 1.5900 1.5900 58,400
Oct 30, 2024 1.5900 1.6100 1.5900 1.6100 1.6100 46,000
Oct 29, 2024 1.5000 1.5900 1.5000 1.5790 1.5790 407,700
Oct 28, 2024 1.5500 1.6000 1.5500 1.6000 1.6000 27,900
Oct 25, 2024 1.5600 1.6000 1.5600 1.5780 1.5780 133,700
Oct 24, 2024 1.5800 1.6000 1.5700 1.6000 1.6000 28,000
Oct 23, 2024 1.6000 1.6100 1.5700 1.6100 1.6100 72,500
Oct 22, 2024 1.5900 1.6500 1.5900 1.6000 1.6000 131,500
Oct 21, 2024 1.6100 1.6840 1.6100 1.6840 1.6840 79,500
Oct 18, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 55,300
Oct 17, 2024 1.5000 1.6800 1.5000 1.6800 1.6800 630,100
Oct 16, 2024 1.5000 1.5700 1.5000 1.5500 1.5500 1,189,200
Oct 15, 2024 1.5000 1.5600 1.5000 1.5500 1.5500 242,400
Oct 14, 2024 1.5800 1.5800 1.5800 1.5800 1.5800 10,000
Oct 11, 2024 1.5000 1.5800 1.5000 1.5700 1.5700 57,700
Oct 10, 2024 1.5000 1.5600 1.5000 1.5600 1.5600 60,100
Oct 9, 2024 1.5700 1.5830 1.5300 1.5480 1.5480 72,200
Oct 8, 2024 1.5500 1.5600 1.5500 1.5600 1.5600 21,700
Oct 7, 2024 1.5390 1.5710 1.5000 1.5500 1.5500 47,900
Oct 4, 2024 1.5700 1.5700 1.5610 1.5640 1.5640 54,600
Oct 3, 2024 1.5540 1.5600 1.5540 1.5600 1.5600 101,600
Oct 2, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 19,800
Oct 1, 2024 1.6270 1.6270 1.5800 1.6050 1.6050 32,100
Sep 30, 2024 1.6000 1.6600 1.6000 1.6450 1.6450 111,400
Sep 27, 2024 1.5800 1.6000 1.5590 1.6000 1.6000 76,900
Sep 26, 2024 1.5500 1.5970 1.5200 1.5800 1.5800 151,100
Sep 25, 2024 1.5500 1.5710 1.5270 1.5400 1.5400 35,700
Sep 24, 2024 1.5200 1.5500 1.5200 1.5400 1.5400 71,700
Sep 23, 2024 1.5100 1.5200 1.5000 1.5200 1.5200 53,400
Sep 20, 2024 1.4600 1.5200 1.4600 1.5110 1.5110 247,300
Sep 19, 2024 1.5200 1.5400 1.4920 1.5000 1.5000 88,100
Sep 18, 2024 1.4900 1.5200 1.4730 1.5150 1.5150 162,600
Sep 17, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 12,000
Sep 16, 2024 1.4680 1.4900 1.4600 1.4900 1.4900 24,000
Sep 13, 2024 0.0070 Dividend
Sep 13, 2024 1.4700 1.4890 1.4700 1.4890 1.4890 7,400
Sep 12, 2024 1.4700 1.5060 1.4700 1.5000 1.4930 28,100
Sep 11, 2024 1.5000 1.5000 1.4780 1.5000 1.4930 45,600
Sep 10, 2024 1.4950 1.5100 1.4900 1.5100 1.5030 122,100
Sep 9, 2024 1.5000 1.5060 1.5000 1.5000 1.4930 34,200
Sep 6, 2024 1.5400 1.5400 1.4900 1.5000 1.4930 92,200
Sep 5, 2024 1.4900 1.5600 1.4900 1.5500 1.5428 103,200
Sep 4, 2024 1.5820 1.5820 1.5820 1.5820 1.5746 4,300
Sep 3, 2024 1.5600 1.5820 1.5600 1.5790 1.5716 50,800
Aug 30, 2024 1.5900 1.6100 1.5890 1.6100 1.6025 14,500
Aug 29, 2024 1.5760 1.6000 1.5760 1.6000 1.5925 17,700
Aug 28, 2024 1.6400 1.6420 1.6000 1.6000 1.5925 44,000
Aug 27, 2024 1.6300 1.6300 1.6300 1.6300 1.6224 14,700
Aug 26, 2024 1.6800 1.6800 1.6200 1.6400 1.6323 41,500
Aug 23, 2024 1.6100 1.6300 1.6000 1.6200 1.6124 40,300
Aug 22, 2024 1.6000 1.6060 1.5600 1.5900 1.5826 79,400
Aug 21, 2024 1.5700 1.6400 1.5500 1.6100 1.6025 151,700
Aug 20, 2024 1.5200 1.5800 1.5100 1.5800 1.5726 79,500
Aug 19, 2024 1.5300 1.5300 1.5000 1.5300 1.5229 50,500
Aug 16, 2024 1.5000 1.5450 1.4660 1.5300 1.5229 143,600
Aug 15, 2024 1.5300 1.5500 1.5300 1.5500 1.5428 35,700
Aug 14, 2024 1.5400 1.5400 1.5300 1.5300 1.5229 5,600
Aug 13, 2024 1.5320 1.5690 1.5200 1.5300 1.5229 117,100
Aug 12, 2024 1.4760 1.5400 1.4760 1.5300 1.5229 122,400
Aug 9, 2024 1.5000 1.5380 1.4700 1.5380 1.5308 32,400
Aug 8, 2024 1.5200 1.6800 1.5200 1.6800 1.6722 21,400
Aug 7, 2024 1.4940 1.5350 1.4900 1.5000 1.4930 115,200
Aug 6, 2024 1.4900 1.4950 1.4700 1.4900 1.4830 110,000
Aug 5, 2024 1.4300 1.4300 1.4300 1.4300 1.4233 400
Aug 2, 2024 1.4900 1.5100 1.4880 1.5000 1.4930 56,500
Aug 1, 2024 1.5000 1.5150 1.4900 1.5000 1.4930 59,600
Jul 31, 2024 1.5200 1.5700 1.5190 1.5560 1.5487 42,000
Jul 30, 2024 1.5000 1.5240 1.4900 1.5150 1.5079 59,700
Jul 29, 2024 1.5100 1.5100 1.5000 1.5000 1.4930 14,300
Jul 26, 2024 1.4500 1.4500 1.4500 1.4500 1.4432 31,500
Jul 25, 2024 1.4600 1.4700 1.4600 1.4700 1.4631 22,700
Jul 24, 2024 1.4000 1.4300 1.4000 1.4200 1.4134 34,400
Jul 23, 2024 1.4100 1.4100 1.4000 1.4000 1.3935 23,900
Jul 22, 2024 1.3200 1.4200 1.3200 1.4000 1.3935 94,900
Jul 19, 2024 1.3600 1.3600 1.3600 1.3600 1.3537 27,600
Jul 18, 2024 1.3850 1.3960 1.3400 1.3600 1.3537 52,800
Jul 17, 2024 1.3700 1.3700 1.3700 1.3700 1.3636 24,500
Jul 16, 2024 1.3500 1.3500 1.3500 1.3500 1.3437 46,800
Jul 15, 2024 1.3100 1.3100 1.2900 1.3000 1.2939 39,200
Jul 12, 2024 1.3500 1.3500 1.3500 1.3500 1.3437 8,000
Jul 11, 2024 1.2800 1.3400 1.2800 1.3200 1.3138 35,600
Jul 10, 2024 1.2400 1.2700 1.2400 1.2600 1.2541 37,600
Jul 9, 2024 1.2500 1.2600 1.2400 1.2550 1.2491 31,300
Jul 8, 2024 1.2340 1.2500 1.2340 1.2500 1.2442 27,600
Jul 5, 2024 1.2350 1.2350 1.2350 1.2350 1.2292 -
Jul 3, 2024 1.2400 1.2500 1.2350 1.2350 1.2292 14,000
Jul 2, 2024 1.2100 1.2120 1.2000 1.2010 1.1954 75,100
Jul 1, 2024 1.2300 1.2300 1.2300 1.2300 1.2243 -
Jun 28, 2024 1.2300 1.2300 1.2300 1.2300 1.2243 4,700
Jun 27, 2024 1.2300 1.2300 1.2300 1.2300 1.2243 4,700
Jun 26, 2024 1.2300 1.2300 1.2300 1.2300 1.2243 9,700
Jun 25, 2024 1.2300 1.2300 1.2300 1.2300 1.2243 7,600
Jun 24, 2024 1.2200 1.2300 1.2200 1.2300 1.2243 600
Jun 21, 2024 1.1500 1.1500 1.1500 1.1500 1.1446 12,800
Jun 20, 2024 1.2090 1.2090 1.2000 1.2000 1.1944 26,300
Jun 18, 2024 1.2500 1.2800 1.2500 1.2800 1.2740 22,400
Jun 17, 2024 1.2500 1.2500 1.2500 1.2500 1.2442 16,200
Jun 14, 2024 0.0070 Dividend
Jun 14, 2024 1.2500 1.2500 1.2500 1.2500 1.2442 29,500
Jun 13, 2024 1.2940 1.3200 1.2800 1.3200 1.3069 84,100
Jun 12, 2024 1.3200 1.3400 1.3200 1.3400 1.3267 34,600
Jun 11, 2024 1.3600 1.3600 1.3100 1.3240 1.3108 19,100
Jun 10, 2024 1.3500 1.3550 1.3500 1.3550 1.3415 46,000
Jun 7, 2024 1.3300 1.3700 1.3300 1.3500 1.3366 49,700
Jun 6, 2024 1.3900 1.3900 1.3900 1.3900 1.3762 62,600
Jun 5, 2024 1.3380 1.3380 1.3380 1.3380 1.3247 89,600
Jun 4, 2024 1.3010 1.3010 1.3010 1.3010 1.2881 49,800
Jun 3, 2024 1.2800 1.3010 1.2800 1.3010 1.2881 194,400
May 31, 2024 1.3000 1.3000 1.3000 1.3000 1.2871 48,700
May 30, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 7,700
May 29, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 27,800
May 28, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 8,000
May 24, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 100
May 23, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 54,400
May 22, 2024 1.3600 1.3600 1.3580 1.3600 1.3465 35,100
May 21, 2024 1.3650 1.3650 1.3650 1.3650 1.3514 8,400
May 20, 2024 1.3800 1.3800 1.3800 1.3800 1.3663 -
May 17, 2024 1.3700 1.3800 1.3650 1.3800 1.3663 7,500
May 16, 2024 1.4200 1.4200 1.3900 1.4010 1.3871 33,500
May 15, 2024 1.4000 1.4000 1.4000 1.4000 1.3861 49,100
May 14, 2024 1.4000 1.4000 1.3950 1.3950 1.3811 23,300
May 13, 2024 1.4800 1.4800 1.4800 1.4800 1.4653 13,400
May 10, 2024 1.4000 1.5200 1.3800 1.4700 1.4554 175,500
May 9, 2024 1.3000 1.3100 1.2700 1.2700 1.2574 17,000
May 8, 2024 1.3300 1.3300 1.2800 1.2800 1.2673 2,300
May 7, 2024 1.3000 1.3000 1.3000 1.3000 1.2871 8,200
May 6, 2024 1.3000 1.3000 1.3000 1.3000 1.2871 12,900
May 3, 2024 1.2900 1.3200 1.2900 1.3200 1.3069 43,800
May 2, 2024 1.3200 1.3600 1.3200 1.3420 1.3287 32,200
May 1, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 36,400
Apr 30, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 2,900
Apr 29, 2024 1.3100 1.3100 1.3100 1.3100 1.2970 16,300
Apr 26, 2024 1.3100 1.3200 1.3100 1.3100 1.2970 30,700
Apr 25, 2024 1.2500 1.3200 1.2500 1.3200 1.3069 23,400
Apr 24, 2024 1.3000 1.3000 1.3000 1.3000 1.2871 16,000
Apr 23, 2024 1.3700 1.3700 1.3000 1.3000 1.2871 71,400
Apr 22, 2024 1.2100 1.2410 1.2100 1.2400 1.2277 75,300
Apr 19, 2024 1.2930 1.2930 1.2930 1.2930 1.2801 -
Apr 18, 2024 1.2930 1.2930 1.2930 1.2930 1.2801 56,000
Apr 17, 2024 1.2700 1.3000 1.2700 1.2930 1.2801 72,300
Apr 16, 2024 1.4010 1.4010 1.4010 1.4010 1.3871 43,300
Apr 15, 2024 1.4010 1.4010 1.4010 1.4010 1.3871 2,400
Apr 12, 2024 1.4010 1.4010 1.4010 1.4010 1.3871 -
Apr 11, 2024 1.4100 1.4100 1.4010 1.4010 1.3871 10,600
Apr 10, 2024 1.4300 1.4300 1.3500 1.3500 1.3366 58,400
Apr 9, 2024 1.5100 1.5100 1.5100 1.5100 1.4950 5,000
Apr 8, 2024 0.0070 Dividend
Apr 8, 2024 1.5100 1.5100 1.5100 1.5100 1.4950 7,000
Apr 5, 2024 1.5100 1.5100 1.5100 1.5100 1.4881 -
Apr 4, 2024 1.5100 1.5100 1.5100 1.5100 1.4881 17,300
Apr 3, 2024 1.5100 1.5100 1.5100 1.5100 1.4881 31,800
Apr 2, 2024 1.5100 1.5100 1.5100 1.5100 1.4881 7,000
Apr 1, 2024 1.5300 1.5300 1.5100 1.5100 1.4881 103,700
Mar 28, 2024 1.4800 1.5700 1.4800 1.5700 1.5472 8,300
Mar 27, 2024 1.3200 1.3200 1.3200 1.3200 1.3008 15,300
Mar 26, 2024 1.2800 1.3400 1.2800 1.3200 1.3008 51,900
Mar 25, 2024 1.2700 1.3400 1.2600 1.3350 1.3156 240,600
Mar 22, 2024 1.5400 1.5400 1.2320 1.3400 1.3205 146,700
Mar 21, 2024 1.8460 1.8460 1.7990 1.8000 1.7738 24,300
Mar 20, 2024 1.7500 1.7550 1.7500 1.7500 1.7246 6,300
Mar 19, 2024 1.7600 1.7700 1.7500 1.7500 1.7246 14,000
Mar 18, 2024 1.7190 1.7610 1.7190 1.7600 1.7344 22,200
Mar 15, 2024 1.7900 1.8110 1.7690 1.7860 1.7600 47,900
Mar 14, 2024 1.8500 1.8500 1.8500 1.8500 1.8231 68,200
Mar 13, 2024 1.8500 1.8500 1.8500 1.8500 1.8231 9,300
Mar 12, 2024 1.8700 1.8720 1.8650 1.8650 1.8379 29,000
Mar 11, 2024 1.8260 1.8260 1.8260 1.8260 1.7995 25,400
Mar 8, 2024 1.8300 1.8700 1.8300 1.8700 1.8428 38,000
Mar 7, 2024 1.8000 1.8000 1.8000 1.8000 1.7738 -
Mar 6, 2024 1.8000 1.8000 1.8000 1.8000 1.7738 32,600
Mar 5, 2024 1.8720 1.8720 1.8500 1.8600 1.8330 116,800
Mar 4, 2024 1.9300 1.9300 1.9000 1.9000 1.8724 55,700
Mar 1, 2024 2.0400 2.0600 2.0400 2.0400 2.0103 125,600
Feb 29, 2024 2.0100 2.0500 2.0050 2.0500 2.0202 100,700
Feb 28, 2024 2.0800 2.0800 2.0650 2.0650 2.0350 48,200
Feb 27, 2024 2.0500 2.0500 2.0500 2.0500 2.0202 34,500
Feb 26, 2024 1.9760 2.0300 1.9760 2.0300 2.0005 71,200
Feb 23, 2024 1.9700 1.9700 1.9650 1.9650 1.9364 50,800
Feb 22, 2024 1.9200 2.0200 1.9200 1.9800 1.9512 94,700
Feb 21, 2024 1.9600 1.9600 1.9600 1.9600 1.9315 43,900
Feb 20, 2024 1.9750 1.9750 1.9600 1.9600 1.9315 59,500
Feb 16, 2024 2.0460 2.0600 2.0460 2.0500 2.0202 75,600
Feb 15, 2024 2.0400 2.0400 2.0400 2.0400 2.0103 22,000
Feb 14, 2024 2.0200 2.0200 2.0200 2.0200 1.9906 10,700
Feb 13, 2024 2.0200 2.0200 2.0200 2.0200 1.9906 14,400
Feb 12, 2024 2.0300 2.0300 2.0300 2.0300 2.0005 23,200
Feb 9, 2024 2.0200 2.0200 2.0200 2.0200 1.9906 6,400
Feb 8, 2024 2.0200 2.0200 2.0200 2.0200 1.9906 25,100
Feb 7, 2024 1.9980 1.9980 1.9980 1.9980 1.9690 17,400
Feb 6, 2024 1.9980 1.9980 1.9980 1.9980 1.9690 4,700
Feb 5, 2024 1.9980 1.9980 1.9980 1.9980 1.9690 24,500
Feb 2, 2024 2.0000 2.0000 1.9980 1.9980 1.9690 26,300
Feb 1, 2024 2.0200 2.0200 2.0200 2.0200 1.9906 70,300
Jan 31, 2024 2.0300 2.0900 2.0300 2.0900 2.0596 5,500
Jan 30, 2024 2.0700 2.0700 2.0700 2.0700 2.0399 30,700
Jan 29, 2024 2.1000 2.1000 2.0900 2.0900 2.0596 37,600
Jan 26, 2024 2.1040 2.1040 2.1000 2.1000 2.0695 29,000
Jan 25, 2024 2.1000 2.1000 2.1000 2.1000 2.0695 16,200
Jan 24, 2024 2.1000 2.1000 2.1000 2.1000 2.0695 101,200
Jan 23, 2024 2.1000 2.1000 2.1000 2.1000 2.0695 39,800
Jan 22, 2024 2.1000 2.1000 2.1000 2.1000 2.0695 16,200
Jan 19, 2024 2.0900 2.1000 2.0900 2.1000 2.0695 8,800
Jan 18, 2024 2.1000 2.1000 2.1000 2.1000 2.0695 9,700
Jan 17, 2024 2.0900 2.1000 2.0900 2.1000 2.0695 23,800
Jan 16, 2024 2.0510 2.0510 2.0510 2.0510 2.0212 20,400
Jan 12, 2024 2.1000 2.1000 2.1000 2.1000 2.0695 2,200
Jan 11, 2024 2.1000 2.1000 2.0000 2.0800 2.0498 58,200
Jan 10, 2024 2.1200 2.1200 2.1200 2.1200 2.0892 12,500
Jan 9, 2024 2.1500 2.1500 2.0960 2.1200 2.0892 17,200
Jan 8, 2024 2.1400 2.2000 2.1400 2.2000 2.1680 35,500
Jan 5, 2024 2.1500 2.1600 2.1500 2.1600 2.1286 36,100
Jan 4, 2024 2.1200 2.1650 2.1200 2.1650 2.1335 28,200
Jan 3, 2024 2.2100 2.2100 2.1300 2.1300 2.0990 18,300
Jan 2, 2024 2.1900 2.2100 2.1800 2.1900 2.1582 7,900
Dec 29, 2023 2.2300 2.2900 2.2300 2.2870 2.2538 32,700
Dec 28, 2023 2.2000 2.2000 2.2000 2.2000 2.1680 9,900
Dec 27, 2023 2.1300 2.1550 2.1000 2.1550 2.1237 30,900
Dec 26, 2023 2.1300 2.1350 2.1300 2.1350 2.1040 300
Dec 22, 2023 2.1000 2.1000 2.0680 2.0900 2.0596 13,500
Dec 21, 2023 2.0520 2.0560 2.0500 2.0500 2.0202 41,700

Related Tickers

BETRW Better Home & Finance Holding Company
0.1000
+24.53%
 
RMC.AX Resimac Group Limited
0.9800
+1.03%
 
CNF CNFinance Holdings Limited
0.9200
+3.38%
 
PAPL Pineapple Financial Inc.
0.4400
-6.38%
 
FMCKJ Federal Home Loan Mortgage Corporation
11.21
+0.54%
 
BETR Better Home & Finance Holding Company
10.33
+0.29%
 
LDI loanDepot, Inc.
1.9400
+4.86%