Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellipsiz Communications Ltd (TSV: ECT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 -0.03(-50.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Jan 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0300 0.0300 24,000 -0.01(-25.00%)
Jan 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Dec 18, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 17, 2019 0.0450 0.0450 0.0450 13 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 43,800 +0.00(+12.50%)
Dec 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0.0400 1,866 +0.00(+0.00%)
Nov 05, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 30, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 17, 2019 0.0650 0.0650 0.0600 0.0600 24,000 -0.01(-7.69%)
Oct 16, 2019 0.0650 0.0650 0.0650 11 +0.00(+0.00%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 -0.03(-31.58%)
Oct 04, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 18, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 17, 2019 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Sep 16, 2019 0.0800 0.0950 0.0800 0.0950 9,352 -0.01(-5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 10, 2019 0.0750 0.0750 0.0750 0.0750 14,427 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0750 0.0750 77,500 -0.01(-6.25%)
Sep 05, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Sep 03, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 29, 2019 0.0950 0.0950 0.0950 120 +0.00(+0.00%)
Aug 28, 2019 0.0950 0.0950 0.0950 3 +0.00(+0.00%)
Aug 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 16, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Aug 14, 2019 0.1150 0.1150 0.0900 0.0900 49,299 -0.04(-30.77%)
Aug 08, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 07, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Aug 01, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jul 30, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 29, 2019 0.1500 0.1500 0.1500 0.1500 13,500 +0.01(+11.11%)
Jul 26, 2019 0.1050 0.1350 0.1050 0.1350 9,700 +0.03(+28.57%)
Jul 25, 2019 0.1250 0.1250 0.1050 0.1050 57,000 -0.04(-25.00%)
Jul 24, 2019 0.1500 0.1500 0.1400 0.1400 17,500 -0.01(-6.67%)
Jul 23, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1500 0.1300 0.1500 9,600 +0.01(+3.45%)
Jul 19, 2019 0.1450 0.1450 0.1400 0.1450 13,000 +0.01(+7.41%)
Jul 18, 2019 0.1350 0.1350 0.1350 0.1350 14,500 -0.01(-6.90%)
Jul 17, 2019 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+3.57%)
Jul 16, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Jul 15, 2019 0.1500 0.1600 0.1500 0.1600 10,000 +0.02(+14.29%)
Jul 12, 2019 0.1450 0.1450 0.1400 0.1400 193,500 +0.00(+0.00%)
Jul 11, 2019 0.1400 0.1400 0.1400 0.1400 41,001 -0.01(-6.67%)
Jul 10, 2019 0.1150 0.1600 0.1150 0.1500 138,578 +0.03(+25.00%)
Jul 09, 2019 0.1200 0.1200 0.0950 0.1200 4,000 +0.00(+0.00%)
Jul 08, 2019 0.0950 0.1200 0.0950 0.1200 26,900 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1200 0.1000 0.1200 30,000 +0.02(+20.00%)
Jul 04, 2019 0.0900 0.1000 0.0900 0.1000 8,500 -0.01(-9.09%)
Jul 03, 2019 0.1050 0.1100 0.1050 0.1100 13,000 +0.02(+22.22%)
Jul 02, 2019 0.0900 0.1050 0.0900 0.0900 12,000 -0.01(-5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jun 27, 2019 0.0800 0.0800 0.0800 0.0800 1,319 +0.00(+0.00%)
Jun 26, 2019 0.0800 0.0900 0.0800 0.0800 14,922 -0.01(-5.88%)
Jun 25, 2019 0.1000 0.1000 0.0850 0.0850 13,000 -0.01(-15.00%)
Jun 24, 2019 0.0900 0.1000 0.0900 0.1000 13,301 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1150 0.1000 0.1000 7,300 +0.00(+0.00%)
Jun 20, 2019 0.1250 0.1250 0.1000 0.1000 15,000 +0.02(+25.00%)
Jun 19, 2019 0.0800 0.0800 0.0800 860 +0.00(+0.00%)
Jun 18, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Jun 17, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jun 14, 2019 0.0800 0.0800 0.0800 0.0800 8,187 +0.01(+6.67%)
Jun 13, 2019 0.0900 0.0900 0.0750 0.0750 28,002 -0.01(-16.67%)
Jun 12, 2019 0.1000 0.1000 0.0900 0.0900 6,500 -0.01(-14.29%)
Jun 11, 2019 0.1000 0.1050 0.1000 0.1050 6,000 -0.03(-19.23%)
Jun 10, 2019 0.1000 0.1300 0.1000 0.1300 2,000 +0.00(+0.00%)
Jun 07, 2019 0.1350 0.1350 0.1300 0.1300 2,192 -0.01(-7.14%)
Jun 06, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.12(+833.33%)
Jun 05, 2019 0.0150 0.0150 0.0150 0.0150 49,000 +0.00(+0.00%)
Jun 04, 2019 0.0150 0.0200 0.0100 0.0150 179,599 +0.00(+0.00%)
Jun 03, 2019 0.0150 0.0150 0.0150 0.0150 103,000 +0.00(+0.00%)
May 31, 2019 0.0150 0.0150 0.0150 0.0150 176,000 +0.00(+0.00%)
May 30, 2019 0.0150 0.0150 0.0100 0.0150 166,000 +0.00(+0.00%)
May 29, 2019 0.0150 0.0150 0.0150 0.0150 267,000 +0.00(+0.00%)
May 28, 2019 0.0100 0.0150 0.0100 0.0150 158,000 +0.00(+0.00%)
May 27, 2019 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
May 24, 2019 0.0100 0.0150 0.0100 0.0150 80,000 +0.00(+0.00%)
May 22, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 21, 2019 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+50.00%)
May 17, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 16, 2019 0.0150 0.0150 0.0100 0.0150 156,728 +0.00(+0.00%)
May 15, 2019 0.0150 0.0150 0.0150 0.0150 53,500 +0.00(+0.00%)
May 14, 2019 0.0200 0.0200 0.0150 0.0150 193,500 +0.00(+0.00%)
May 13, 2019 0.0150 0.0150 0.0150 0.0150 419,000 +0.00(+0.00%)
May 10, 2019 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
May 09, 2019 0.0150 0.0150 0.0150 0.0150 131,590 +0.00(+0.00%)
May 07, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 06, 2019 0.0200 0.0200 0.0200 0.0200 73,597 +0.01(+33.33%)
May 03, 2019 0.0150 0.0200 0.0150 0.0150 1,044,000 +0.00(+0.00%)
May 02, 2019 0.0200 0.0200 0.0150 0.0150 103,000 +0.00(+0.00%)
May 01, 2019 0.0200 0.0200 0.0150 0.0150 499,500 -0.01(-25.00%)
Apr 30, 2019 0.0300 0.0300 0.0200 0.0200 2,066,666 -0.01(-20.00%)
Apr 29, 2019 0.0150 0.0400 0.0150 0.0250 13,371,541 +0.01(+66.67%)
Apr 26, 2019 0.0100 0.0150 0.0100 0.0150 567,591 +0.01(+200.00%)
Apr 25, 2019 0.0050 0.0050 0.0050 0.0050 19,114 -0.01(-50.00%)
Apr 22, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 12, 2019 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Apr 11, 2019 0.0100 0.0100 0.0100 0.0100 112,000 +0.00(+0.00%)
Apr 10, 2019 0.0100 0.0100 0.0100 6 +0.00(+0.00%)
Apr 09, 2019 0.0100 0.0100 0.0100 0.0100 53,000 +0.00(+0.00%)
Apr 08, 2019 0.0100 0.0100 0.0100 0.0100 14,000 +0.00(+0.00%)
Apr 05, 2019 0.0100 0.0100 0.0100 0.0100 479,000 +0.00(+0.00%)
Apr 04, 2019 0.0100 0.0100 0.0100 0.0100 190,000 +0.00(+0.00%)
Apr 03, 2019 0.0100 0.0100 0.0100 0.0100 2,149,500 +0.00(+0.00%)
Apr 02, 2019 0.0150 0.0150 0.0100 0.0100 210,000 +0.00(+0.00%)
Apr 01, 2019 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Mar 29, 2019 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
Mar 28, 2019 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-33.33%)
Mar 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 25, 2019 0.0200 0.0200 0.0150 0.0150 4,301,935 -0.01(-25.00%)
Mar 22, 2019 0.0100 0.0250 0.0100 0.0200 13,945,192 +0.01(+300.00%)
Mar 21, 2019 0.0100 0.0100 0.0050 0.0050 211,000 -0.01(-50.00%)
Mar 15, 2019 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Feb 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 22, 2019 0.0100 0.0100 0.0100 0.0100 51,000 +0.01(+100.00%)
Feb 20, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Feb 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 13, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 11, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 08, 2019 0.0100 0.0150 0.0100 0.0150 211,502 +0.00(+50.00%)
Feb 07, 2019 0.0100 0.0100 0.0100 0.0100 90,000 -0.00(-33.33%)
Feb 06, 2019 0.0100 0.0150 0.0100 0.0150 280,000 +0.00(+0.00%)
Feb 05, 2019 0.0150 0.0150 0.0150 0.0150 299,415 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.