Stockscreener 앱 받기
2.20
0.00%
0.00
시간 외 거래:
2.20
ECN Capital Corp 주식 (ECNCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ECNCF) 연도별 가격 이력
이 심층 분석에서는 ECN Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECNCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ECN Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ECN Capital Corp 주식 (ECNCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ECNCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ECNCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):