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 (%)
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%)
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.