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 +0.0001 (+4.76%)
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 (%)
Nov 29, 2021 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Nov 26, 2021 0.2578 0.2694 0.1900 0.1900 860 +0.01(+3.66%)
Nov 22, 2021 0.1833 0.1833 0.1833 0 +0.00(+0.00%)
Nov 19, 2021 0.1833 0.1833 0.1833 0.1833 100 +0.00(+0.05%)
Nov 16, 2021 0.1832 0.1832 0.1832 5 +0.00(+0.00%)
Nov 15, 2021 0.2340 0.2340 0.1832 0.1832 1,335 +0.00(+0.11%)
Nov 12, 2021 0.1830 0.1830 0.1830 0.1830 900 -0.03(-12.86%)
Nov 11, 2021 0.2774 0.2774 0.2100 0.2100 575 -0.07(-25.00%)
Nov 10, 2021 0.1851 0.2800 19,200 +0.09(+51.19%)
Nov 09, 2021 0.1876 0.1876 0.1852 0.1852 2,885 +0.00(+0.05%)
Nov 08, 2021 0.1850 0.1851 0.1830 0.1851 2,050 +0.00(+0.05%)
Nov 05, 2021 0.1840 0.2769 0.1840 0.1850 2,075 +0.00(+0.00%)
Nov 04, 2021 0.1850 0.2350 0.1850 0.1850 3,400 +0.00(+1.09%)
Nov 03, 2021 0.2500 0.2500 0.1830 0.1830 6,285 +0.00(+0.00%)
Nov 02, 2021 0.2400 0.2500 0.1830 0.1830 2,050 -0.01(-3.68%)
Oct 29, 2021 0.1900 0.1900 0.1900 20 -0.07(-26.84%)
Oct 28, 2021 0.2679 0.2679 0.2597 0.2597 3,938 +0.06(+29.85%)
Oct 26, 2021 0.1830 0.2000 0.1830 0.2000 9,060 +0.02(+9.29%)
Oct 25, 2021 0.2000 0.2680 0.1830 0.1830 1,235 -0.09(-31.72%)
Oct 20, 2021 0.2680 0.2680 0.2680 0 +0.01(+3.68%)
Oct 19, 2021 0.2585 0.2585 0.2585 0.2585 106 -0.01(-3.54%)
Oct 18, 2021 0.2585 0.2680 0.1825 0.2680 5,545 -0.02(-5.93%)
Oct 14, 2021 0.2849 0.2849 0.2849 95 +0.05(+21.86%)
Oct 13, 2021 0.2338 0.2338 0.2338 0.2338 100 +0.05(+29.53%)
Oct 12, 2021 0.2550 0.2550 0.1805 0.1805 3,300 -0.07(-29.19%)
Oct 11, 2021 0.2549 0.2549 0.1805 0.2549 857 +0.07(+41.22%)
Oct 08, 2021 0.1805 0.1805 0.1805 0.1805 150 +0.00(+0.00%)
Oct 07, 2021 0.2219 0.2323 0.1805 0.1805 425 -0.02(-11.08%)
Oct 05, 2021 0.2030 0.2030 0.2030 0 +0.02(+12.47%)
Oct 04, 2021 0.1770 0.2550 0.1770 0.1805 1,400 +0.01(+6.18%)
Oct 01, 2021 0.2200 0.2200 0.1700 0.1700 6,300 -0.03(-15.04%)
Sep 30, 2021 0.2700 0.2700 0.2001 0.2001 5,896 -0.02(-9.05%)
Sep 28, 2021 0.2200 0.2200 0.2200 0 -0.12(-36.14%)
Sep 27, 2021 0.2780 0.3445 0.2700 0.3445 30,705 +0.02(+6.00%)
Sep 24, 2021 0.2601 0.3387 0.2480 0.3250 10,369 -0.02(-7.14%)
Sep 23, 2021 0.3712 0.3712 0.2401 0.3500 22,870 +0.05(+16.67%)
Sep 22, 2021 0.3887 0.3887 0.3000 0.3000 277 +0.07(+28.15%)
Sep 21, 2021 0.3070 0.3799 0.2341 0.2341 2,100 -0.23(-49.10%)
Sep 20, 2021 0.3120 0.4599 0.2250 0.4599 10,583 +0.24(+105.31%)
Sep 17, 2021 0.2240 0.2240 0.2240 0.2240 800 -0.04(-15.18%)
Sep 15, 2021 0.2641 0.2641 0.2641 5 -0.06(-17.47%)
Sep 13, 2021 0.3200 0.3200 0.3200 0 +0.07(+29.55%)
Sep 10, 2021 0.3500 0.3500 0.2470 0.2470 3,764 -0.06(-20.32%)
Sep 09, 2021 0.2251 0.3750 0.2001 0.3100 18,679 +0.08(+34.72%)
Sep 08, 2021 0.2301 0.2496 0.2301 0.2301 427 +0.00(+0.00%)
Sep 07, 2021 0.2340 0.2989 0.2300 0.2301 9,232 -0.00(-1.67%)
Sep 03, 2021 0.2595 0.3050 0.2201 0.2340 23,160 -0.05(-16.43%)
Sep 02, 2021 0.3475 0.3598 0.2800 0.2800 2,305 +0.05(+20.69%)
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.