Scarica l'app Stockscreener
2.20
0.00%
0.00
Storico Dei Prezzi Delle Azioni Di ECN Capital Corp (ECNCF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $2.20 | $2.20 | $0.00 | 301.0 | +0.00% |
| 2025-12-05 | $2.20 | $2.20 | $0.006 | 4,282,676.0 | +0.91% |
| 2025-12-04 | $2.18 | $2.17 | $0.0058 | 144,900.0 | +0.00% |
| 2025-12-03 | $2.18 | $2.18 | $0.004 | 5,000.0 | +0.74% |
| 2025-12-02 | $2.17 | $2.16 | $0.0144 | 145,302.0 | -0.73% |
| 2025-12-01 | $2.20 | $2.17 | $0.0251 | 185,034.0 | -0.46% |
| 2025-11-28 | $2.20 | $2.19 | $0.012 | 88,200.0 | +0.60% |
| 2025-11-26 | $2.18 | $2.17 | $0.0086 | 22,000.0 | +0.32% |
| 2025-11-25 | $2.17 | $2.17 | $0.00 | 30,390.0 | +0.12% |
| 2025-11-24 | $2.17 | $2.16 | $0.010 | 4,248,888.0 | +0.35% |
| 2025-11-21 | $2.16 | $2.16 | $0.002 | 18,035.0 | +0.00% |
| 2025-11-20 | $2.18 | $2.15 | $0.029 | 293,461.0 | +0.00% |
| 2025-11-19 | $2.16 | $2.16 | $0.0025 | 100,950.0 | +0.00% |
ECN Capital Corp Stock (ECNCF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ECN Capital Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ECNCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ECN Capital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ECN Capital Corp Storia dei prezzi delle azioni (ECNCF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $2.16 | $0.0483 | 4,763,213.0 | +0.46% |
| 2025-11 | $2.24 | $1.93 | $0.31 | 27,218,999.0 | +10.05% |
| 2025-10 | $2.19 | $1.91 | $0.28 | 241,665.0 | -5.24% |
| 2025-09 | $2.26 | $2.05 | $0.21 | 333,684.0 | -0.07% |
| 2025-08 | $2.31 | $1.97 | $0.34 | 225,384.0 | -5.76% |
| 2025-07 | $2.28 | $2.01 | $0.27 | 169,834.0 | +10.95% |
| 2025-06 | $2.05 | $1.85 | $0.20 | 351,292.0 | +1.50% |
| 2025-05 | $2.21 | $1.97 | $0.242 | 286,333.0 | -1.48% |
| 2025-04 | $2.06 | $1.37 | $0.69 | 371,562.0 | +10.44% |
| 2025-03 | $2.14 | $1.79 | $0.345 | 361,019.0 | -12.97% |
| 2025-02 | $2.45 | $2.00 | $0.45 | 557,731.0 | -4.56% |
| 2025-01 | $2.27 | $2.19 | $0.0825 | 77,342.0 | -0.85% |
ECN Capital Corp Storia dei prezzi delle azioni (ECNCF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $2.28 | $1.94 | $0.3382 | 52,233.0 | +9.95% |
| 2024-11 | $2.25 | $1.55 | $0.70 | 2,442,993.0 | +26.42% |
| 2024-10 | $1.68 | $1.50 | $0.184 | 3,525,261.0 | -3.34% |
| 2024-09 | $1.66 | $1.46 | $0.20 | 1,522,122.0 | +2.17% |
| 2024-08 | $1.68 | $1.43 | $0.25 | 1,353,651.0 | +3.47% |
| 2024-07 | $1.57 | $1.20 | $0.37 | 743,598.0 | +26.50% |
| 2024-06 | $1.39 | $1.15 | $0.24 | 672,197.0 | -5.38% |
| 2024-05 | $1.52 | $1.27 | $0.25 | 563,480.0 | -0.76% |
| 2024-04 | $1.53 | $1.21 | $0.32 | 445,851.0 | -16.56% |
| 2024-03 | $2.06 | $1.23 | $0.828 | 995,803.0 | -23.41% |
| 2024-02 | $2.08 | $1.92 | $0.16 | 716,588.0 | -1.92% |
| 2024-01 | $2.21 | $2.00 | $0.21 | 375,394.0 | -8.63% |
ECN Capital Corp Storia dei prezzi delle azioni (ECNCF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.29 | $1.64 | $0.6499 | 383,116.0 | +37.29% |
| 2023-11 | $1.81 | $1.38 | $0.43 | 1,493,739.0 | +20.72% |
| 2023-10 | $1.80 | $1.26 | $0.5425 | 1,012,507.0 | -19.30% |
| 2023-09 | $1.93 | $1.71 | $0.22 | 286,611.0 | -13.20% |
| 2023-08 | $2.12 | $1.86 | $0.2583 | 2,978,143.0 | -0.07% |
| 2023-07 | $2.16 | $1.95 | $0.21 | 162,191.0 | -2.87% |
| 2023-06 | $2.40 | $1.90 | $0.50 | 503,386.0 | -5.71% |
| 2023-05 | $2.50 | $1.79 | $0.71 | 560,993.0 | -6.82% |
| 2023-04 | $2.51 | $2.06 | $0.4536 | 196,559.0 | +11.06% |
| 2023-03 | $2.72 | $1.73 | $0.9899 | 1,462,670.0 | -2.48% |
| 2023-02 | $2.51 | $1.95 | $0.56 | 5,004,775.0 | -2.78% |
| 2023-01 | $2.26 | $1.91 | $0.3494 | 5,126,037.0 | +5.55% |
0.58%
6.37%
Capitalizzazione:
|
Volume (24 ore):