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 (%)
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%)
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.