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

Ecgi Holdings Inc (OP: ECGI )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 2024 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 (%)
Oct 31, 2016 0.0150 0.0150 0.0131 0.0150 173,974 +0.00(+23.97%)
Oct 28, 2016 0.0123 0.0150 0.0100 0.0121 323,825 +0.00(+0.83%)
Oct 27, 2016 0.0150 0.0150 0.0120 0.0120 39,664 -0.00(-20.00%)
Oct 26, 2016 0.0240 0.0240 0.0150 0.0150 323,100 -0.01(-40.00%)
Oct 25, 2016 0.0230 0.0250 0.0211 0.0250 110,316 -0.00(-10.71%)
Oct 24, 2016 0.0250 0.0280 0.0250 0.0280 39,900 +0.00(+3.70%)
Oct 20, 2016 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Oct 19, 2016 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Oct 18, 2016 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+0.00%)
Oct 17, 2016 0.0300 0.0300 0.0300 0.0300 291,984 +0.00(+0.00%)
Oct 14, 2016 0.0300 0.0320 0.0300 0.0300 85,951 +0.00(+0.00%)
Oct 13, 2016 0.0305 0.0305 0.0300 0.0300 474,868 +0.00(+0.00%)
Oct 12, 2016 0.0325 0.0325 0.0300 0.0300 117,100 -0.01(-14.29%)
Oct 11, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+8.02%)
Oct 05, 2016 0.0300 0.0328 0.0240 0.0324 91,225 +0.01(+62.00%)
Oct 04, 2016 0.0300 0.0300 0.0200 0.0200 58,900 -0.02(-43.66%)
Oct 03, 2016 0.0311 0.0355 0.0311 0.0355 6,100 +0.00(+14.52%)
Sep 30, 2016 0.0310 0.0310 0.0310 0.0310 2,500 -0.01(-19.90%)
Sep 29, 2016 0.0350 0.0390 0.0350 0.0387 95,886 +0.01(+29.00%)
Sep 28, 2016 0.0548 0.0580 0.0300 0.0300 113,189 -0.02(-40.00%)
Sep 27, 2016 0.0570 0.0580 0.0500 0.0500 51,250 +0.01(+33.33%)
Sep 22, 2016 0.0375 0.0375 0.0375 0 -0.01(-18.92%)
Sep 21, 2016 0.0375 0.0462 0.0375 0.0462 106,400 +0.01(+23.33%)
Sep 20, 2016 0.0400 0.0400 0.0350 0.0375 77,750 -0.01(-13.69%)
Sep 19, 2016 0.0435 0.0435 0.0435 0.0435 500 -0.00(-3.44%)
Sep 16, 2016 0.0450 0.0450 0.0450 0.0450 14,175 +0.00(+2.27%)
Sep 15, 2016 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+10.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Sep 12, 2016 0.0450 0.0450 0.0410 0.0410 4,625 +0.00(+2.50%)
Sep 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.12%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.38%)
Sep 01, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.67%)
Aug 31, 2016 0.0350 0.0480 0.0350 0.0480 6,750 +0.01(+37.14%)
Aug 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 25, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+9.38%)
Aug 24, 2016 0.0290 0.0320 0.0290 0.0320 7,466 +0.01(+23.08%)
Aug 23, 2016 0.0300 0.0300 0.0205 0.0260 30,559 -0.00(-13.33%)
Aug 22, 2016 0.0430 0.0430 0.0205 0.0300 430,339 -0.01(-25.00%)
Aug 19, 2016 0.0400 0.0400 0.0400 0.0400 122,119 +0.00(+0.00%)
Aug 18, 2016 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+0.00%)
Aug 16, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 15, 2016 0.0420 0.0420 0.0400 0.0400 49,011 +0.00(+0.00%)
Aug 12, 2016 0.0473 0.0473 0.0400 0.0400 54,100 -0.01(-25.93%)
Aug 11, 2016 0.0450 0.0540 0.0450 0.0540 3,625 +0.01(+20.00%)
Aug 09, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 08, 2016 0.0550 0.0550 0.0500 0.0500 30,289 +0.01(+25.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 22,600 +0.00(+0.00%)
Aug 04, 2016 0.0500 0.0500 0.0301 0.0400 112,590 +0.00(+0.00%)
Aug 03, 2016 0.0390 0.0400 0.0390 0.0400 9,501 +0.00(+14.29%)
Aug 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2016 0.0500 0.0500 0.0400 0.0400 44,500 -0.01(-18.55%)
Jul 27, 2016 0.0491 0.0491 0.0491 0 -0.00(-3.71%)
Jul 26, 2016 0.0510 0.0510 0.0510 0.0510 10,421 -0.00(-3.77%)
Jul 25, 2016 0.0530 0.0530 0.0530 0.0530 32,000 -0.00(-3.64%)
Jul 22, 2016 0.0575 0.0575 0.0550 0.0550 28,781 +0.00(+0.00%)
Jul 21, 2016 0.0560 0.0560 0.0550 0.0550 5,830 -0.00(-6.78%)
Jul 19, 2016 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Jul 18, 2016 0.0570 0.0570 0.0570 0.0570 72,000 +0.00(+0.00%)
Jul 14, 2016 0.0570 0.0570 0.0570 0 -0.00(-3.39%)
Jul 13, 2016 0.0585 0.0600 0.0580 0.0590 45,000 -0.00(-1.67%)
Jul 12, 2016 0.0610 0.0610 0.0590 0.0600 307,375 +0.00(+0.00%)
Jul 11, 2016 0.0577 0.0600 0.0577 0.0600 18,510 +0.00(+4.26%)
Jul 08, 2016 0.0600 0.0575 0.0575 46,000 -0.00(-4.08%)
Jul 07, 2016 0.0550 0.0600 0.0550 0.0600 20,250 +0.00(+0.00%)
Jul 05, 2016 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Jul 01, 2016 0.0550 0.0550 0.0550 0 +0.00(+9.78%)
Jun 30, 2016 0.0501 0.0501 0.0501 0.0501 5,190 -0.01(-16.50%)
Jun 29, 2016 0.0600 0.0600 0.0550 0.0600 53,690 +0.00(+1.69%)
Jun 28, 2016 0.0550 0.0600 0.0550 0.0590 44,825 +0.01(+18.00%)
Jun 27, 2016 0.0540 0.0611 0.0500 0.0500 196,295 -0.01(-19.35%)
Jun 23, 2016 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Jun 22, 2016 0.0640 0.0640 0.0550 0.0600 110,090 +0.00(+1.69%)
Jun 21, 2016 0.0625 0.0625 0.0590 0.0590 126,050 -0.00(-1.67%)
Jun 20, 2016 0.0630 0.0630 0.0550 0.0600 85,851 -0.01(-7.69%)
Jun 17, 2016 0.0646 0.0650 0.0646 0.0650 35,000 +0.01(+9.17%)
Jun 16, 2016 0.0580 0.0596 0.0580 0.0595 11,750 +0.00(+8.25%)
Jun 15, 2016 0.0510 0.0550 0.0510 0.0550 26,550 +0.00(+7.84%)
Jun 14, 2016 0.0500 0.0510 0.0500 0.0510 18,350 +0.00(+2.00%)
Jun 10, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0 +0.01(+17.02%)
Jun 06, 2016 0.0540 0.0540 0.0470 0.0470 10,100 +0.00(+1.08%)
Jun 03, 2016 0.0465 0.0465 0.0465 0.0465 2,000 -0.01(-15.45%)
Jun 01, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2016 0.0450 0.0461 0.0450 0.0450 42,850 +0.00(+0.00%)
May 25, 2016 0.0400 0.0450 0.0400 0.0450 14,000 +0.01(+28.57%)
May 24, 2016 0.0338 0.0350 0.0330 0.0350 6,500 +0.00(+9.38%)
May 23, 2016 0.0320 0.0320 0.0320 0.0320 15,100 -0.01(-20.00%)
May 20, 2016 0.0410 0.0600 0.0400 0.0400 92,332 +0.01(+17.65%)
May 16, 2016 0.0340 0.0340 0.0340 0 +0.01(+21.43%)
May 05, 2016 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 25, 2016 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 22, 2016 0.0280 0.0280 0.0280 0.0280 200 -0.00(-9.68%)
Apr 20, 2016 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Apr 19, 2016 0.0310 0.0350 0.0310 0.0350 13,775 +0.01(+16.67%)
Apr 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2016 0.0300 0.0300 0.0300 0.0300 200 -0.01(-25.00%)
Apr 13, 2016 0.0384 0.0400 0.0384 0.0400 10,700 +0.01(+33.33%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 11, 2016 0.0300 0.0300 0.0300 0.0300 250 -0.00(-9.09%)
Apr 08, 2016 0.0250 0.0330 0.0250 0.0330 37,191 +0.00(+0.00%)
Apr 06, 2016 0.0330 0.0330 0.0330 0 +0.01(+17.86%)
Apr 05, 2016 0.0280 0.0280 0.0280 0.0280 1,800 +0.00(+0.00%)
Apr 04, 2016 0.0280 0.0280 0.0280 0.0280 100 -0.01(-15.15%)
Apr 01, 2016 0.0400 0.0400 0.0330 0.0330 8,288 +0.00(+3.13%)
Mar 30, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 29, 2016 0.0321 0.0321 0.0320 0.0320 1,200 +0.00(+0.00%)
Mar 23, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 22, 2016 0.0320 0.0320 0.0320 0.0320 802 +0.00(+0.00%)
Mar 21, 2016 0.0316 0.0320 0.0316 0.0320 12,500 +0.00(+6.67%)
Mar 16, 2016 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Mar 15, 2016 0.0320 0.0320 0.0320 0.0320 10,000 +0.00(+10.34%)
Mar 14, 2016 0.0300 0.0300 0.0290 0.0290 20,000 +0.00(+4.32%)
Mar 11, 2016 0.0300 0.0350 0.0278 0.0278 28,597 -0.01(-30.50%)
Mar 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.13%)
Mar 07, 2016 0.0399 0.0399 0.0399 0.0399 100 -0.01(-20.10%)
Mar 04, 2016 0.0500 0.0500 0.0400 0.0500 17,500 +0.00(+0.00%)
Mar 03, 2016 0.0350 0.0500 0.0350 0.0500 15,200 +0.02(+66.67%)
Feb 29, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2016 0.0430 0.0450 0.0220 0.0300 83,940 +0.01(+66.67%)
Feb 25, 2016 0.0200 0.0200 0.0180 0.0180 40,000 -0.01(-24.84%)
Feb 24, 2016 0.0180 0.0300 0.0180 0.0239 72,025 +0.00(+19.75%)
Feb 23, 2016 0.0200 0.0200 0.0190 0.0200 38,800 +0.00(+5.26%)
Feb 22, 2016 0.0200 0.0220 0.0170 0.0190 39,952 -0.00(-13.64%)
Feb 19, 2016 0.0220 0.0220 0.0160 0.0220 506,500 -0.01(-26.67%)
Feb 17, 2016 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Feb 11, 2016 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 08, 2016 0.0307 0.0307 0.0235 0.0250 88,000 -0.01(-18.57%)
Feb 04, 2016 0.0307 0.0307 0.0307 0 +0.01(+53.50%)
Feb 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0 -0.01(-34.64%)
Jan 27, 2016 0.0300 0.0306 0.0300 0.0306 12,100 +0.00(+2.00%)
Jan 26, 2016 0.0380 0.0415 0.0300 0.0300 44,000 -0.01(-25.00%)
Jan 25, 2016 0.0400 0.0400 0.0400 0.0400 8,900 +0.00(+0.00%)
Jan 22, 2016 0.0377 0.0400 0.0377 0.0400 95,214 +0.00(+6.10%)
Jan 21, 2016 0.0377 0.0377 0.0377 0.0377 950 -0.00(-2.96%)
Jan 20, 2016 0.0377 0.0389 0.0377 0.0389 3,125 +0.00(+3.05%)
Jan 19, 2016 0.0377 0.0400 0.0377 0.0377 784 +0.00(+7.41%)
Jan 08, 2016 0.0351 0.0351 0.0351 0 +0.00(+6.04%)
Dec 31, 2015 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Dec 30, 2015 0.0340 0.0400 0.0331 0.0331 25,100 -0.01(-17.25%)
Dec 29, 2015 0.0400 0.0450 0.0400 0.0400 68,100 -0.00(-11.11%)
Dec 28, 2015 0.0450 0.0450 0.0450 0.0450 8,039 -0.01(-10.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0 +0.02(+51.52%)
Dec 21, 2015 0.0330 0.0330 0.0330 0.0330 100 -0.01(-26.67%)
Dec 18, 2015 0.0450 0.0450 0.0450 0.0450 929 -0.00(-6.21%)
Dec 17, 2015 0.0450 0.0480 0.0450 0.0480 5,000 +0.00(+6.62%)
Dec 16, 2015 0.0321 0.0450 0.0321 0.0450 6,950 +0.00(+12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 10, 2015 0.0700 0.0700 0.0300 0.0450 747,500 -0.01(-10.00%)
Dec 09, 2015 0.0419 0.0510 0.0340 0.0500 232,930 +0.01(+25.00%)
Dec 08, 2015 0.0300 0.0498 0.0300 0.0400 393,850 +0.01(+33.33%)
Dec 07, 2015 0.0590 0.0590 0.0282 0.0300 196,426 -0.04(-53.85%)
Dec 03, 2015 0.0650 0.0650 0.0650 99 -0.01(-18.75%)
Dec 02, 2015 0.0750 0.0800 0.0750 0.0800 38,133 +0.01(+23.08%)
Nov 30, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 27, 2015 0.0640 0.0640 0.0600 0.0600 3,500 -0.02(-21.05%)
Nov 25, 2015 0.0760 0.0760 0.0760 0 -0.01(-13.14%)
Nov 19, 2015 0.0875 0.0875 0.0875 0 +0.00(+2.94%)
Nov 17, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 16, 2015 0.0865 0.0900 0.0850 0.0900 32,000 +0.00(+5.88%)
Nov 13, 2015 0.0850 0.0850 0.0850 0.0850 100 -0.01(-15.00%)
Nov 09, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 06, 2015 0.1000 0.1000 0.1000 0.1000 1,500 +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.