Ecgi Holdings Inc (OP: ECGI )
0.0023
+0.0001
(+4.55%)
Streaming Delayed Price
Updated: 10:20 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
Nov 12, 2019 | 0.1550 | 0.2000 | 0.1550 | 0.2000 | 525 | +0.05(+33.33%) |
Nov 06, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
Nov 04, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 200 | -0.10(-33.33%) |
Oct 30, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.14(+87.50%) | |
Oct 28, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.02(+14.29%) | |
Oct 23, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.04(-22.22%) | |
Oct 22, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 232 | -0.17(-48.64%) |
Oct 16, 2019 | 0.3505 | 0.3505 | 0.3505 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 0.3505 | 0.3505 | 0.3505 | 1 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.3505 | 0.3505 | 0.3505 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.3505 | 0.3505 | 0.3505 | 87 | +0.00(+0.00%) | |
Oct 09, 2019 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 103 | +0.10(+40.20%) |
Oct 03, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Oct 02, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,500 | -0.01(-4.00%) |
Oct 01, 2019 | 0.2500 | 0.2500 | 0.2500 | 13 | +0.00(+0.00%) | |
Sep 23, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Sep 20, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 | +0.03(+16.00%) |
Sep 17, 2019 | 0.2069 | 0.2069 | 0.2069 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 0.2069 | 0.2069 | 0.2069 | 0 | -0.29(-58.62%) | |
Sep 12, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.49(+5455.56%) |
Aug 13, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Aug 12, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,100 | +0.00(+0.00%) |
Aug 09, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,900 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 125 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.0150 | 0.0150 | 0.0085 | 0.0090 | 91,792 | +0.00(+12.50%) |
Jul 26, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
Jul 25, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 71,000 | +0.01(+100.00%) |
Jul 23, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-28.57%) | |
Jul 18, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-30.00%) | |
Jul 15, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,600 | +0.00(+0.00%) |
Jul 09, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+11.11%) | |
Jul 08, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500 | -0.00(-28.00%) |
Jul 01, 2019 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.01(+115.52%) | |
Jun 25, 2019 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+16.00%) | |
Jun 05, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-21.88%) | |
Jun 04, 2019 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 183 | -0.01(-54.29%) |
Jun 03, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,963 | +0.00(+40.00%) |
May 28, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+17.65%) | |
May 22, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-35.11%) | |
May 21, 2019 | 0.0050 | 0.0131 | 0.0050 | 0.0131 | 67,876 | +0.01(+79.45%) |
May 20, 2019 | 0.0079 | 0.0079 | 0.0073 | 0.0073 | 39,200 | -0.00(-7.59%) |
May 17, 2019 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 5,000 | +0.00(+113.51%) |
May 14, 2019 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+5.71%) | |
May 13, 2019 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 500 | +0.00(+0.00%) |
May 07, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-30.00%) | |
Mar 26, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+11.11%) | |
Mar 19, 2019 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+12.50%) | |
Mar 04, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+2.56%) | |
Feb 12, 2019 | 0.0039 | 0.0039 | 0.0039 | 0 | -0.00(-7.14%) | |
Feb 04, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+5.00%) | |
Jan 30, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-4.76%) | |
Jan 22, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+5.00%) | |
Jan 15, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-4.76%) | |
Jan 11, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+5.00%) | |
Jan 08, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-20.00%) | |
Dec 27, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+25.00%) | |
Dec 26, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,540 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-2.44%) | |
Dec 19, 2018 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 10,000 | -0.01(-70.50%) |
Dec 17, 2018 | 0.0139 | 0.0139 | 0.0139 | 0 | +0.01(+247.50%) | |
Dec 10, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +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.
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.