Ecgi Holdings Inc (OP: ECGI )
0.0022
+0.0002
(+10.00%)
Streaming Delayed Price
Updated: 11:56 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Dec 03, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+5.26%) | |
Nov 26, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-7.32%) | |
Nov 06, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+10.81%) | |
Oct 29, 2018 | 0.0037 | 0.0037 | 0.0037 | 0 | -0.01(-63.00%) | |
Oct 22, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+47.06%) | |
Oct 10, 2018 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+3.03%) | |
Oct 04, 2018 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-34.00%) | |
Oct 02, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+51.52%) | |
Sep 28, 2018 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 0.0071 | 0.0071 | 0.0066 | 0.0066 | 503 | -0.00(-7.04%) |
Sep 19, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-1.39%) | |
Aug 29, 2018 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+1.41%) | |
Aug 28, 2018 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 2,000 | -0.00(-14.46%) |
Aug 14, 2018 | 0.0083 | 0.0083 | 0.0083 | 0 | +0.00(+16.90%) | |
Aug 09, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-29.00%) | |
Aug 08, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,500 | +0.00(+0.00%) |
Aug 06, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 18, 2018 | 0.0116 | 0.0116 | 0.0116 | 0 | -0.00(-10.77%) | |
Jul 12, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Jul 06, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-0.76%) | |
Jun 29, 2018 | 0.0131 | 0.0131 | 0.0131 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,875 | +0.00(+0.00%) |
Jun 26, 2018 | 0.0131 | 0.0131 | 0.0131 | 0 | -0.01(-45.98%) | |
Jun 20, 2018 | 0.0243 | 0.0243 | 0.0243 | 0 | +0.01(+73.21%) | |
Jun 19, 2018 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 | -0.02(-53.18%) |
Jun 18, 2018 | 0.0130 | 0.0299 | 0.0130 | 0.0299 | 116,412 | +0.01(+24.58%) |
Jun 15, 2018 | 0.0280 | 0.0240 | 0.0240 | 25,333 | -0.00(-14.29%) | |
Jun 14, 2018 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 8,500 | -0.00(-13.85%) |
Jun 12, 2018 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.01(+62.50%) | |
Jun 11, 2018 | 0.0200 | 0.0200 | 0.0182 | 0.0200 | 40,917 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0158 | 0.0200 | 0.0158 | 0.0200 | 32,000 | +0.00(+10.13%) |
Jun 07, 2018 | 0.0200 | 0.0200 | 0.0108 | 0.0182 | 49,558 | +0.00(+0.89%) |
Jun 06, 2018 | 0.0108 | 0.0180 | 0.0108 | 0.0180 | 56,925 | +0.01(+63.64%) |
May 31, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-0.90%) | |
May 21, 2018 | 0.0111 | 0.0111 | 0.0111 | 0 | -0.00(-4.31%) | |
May 18, 2018 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 1,625 | +0.00(+2.65%) |
May 16, 2018 | 0.0113 | 0.0113 | 0.0113 | 0 | +0.00(+4.63%) | |
May 14, 2018 | 0.0108 | 0.0108 | 0.0108 | 0 | -0.01(-37.21%) | |
May 11, 2018 | 0.0168 | 0.0188 | 0.0108 | 0.0172 | 98,098 | +0.00(+2.38%) |
May 09, 2018 | 0.0168 | 0.0168 | 0.0168 | 0 | +0.00(+1.33%) | |
May 08, 2018 | 0.0109 | 0.0180 | 0.0109 | 0.0166 | 44,100 | -0.00(-7.89%) |
May 07, 2018 | 0.0179 | 0.0180 | 0.0165 | 0.0180 | 70,400 | +0.01(+66.67%) |
May 04, 2018 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 3,000 | +0.00(+0.00%) |
May 03, 2018 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 500 | +0.00(+0.00%) |
Apr 26, 2018 | 0.0108 | 0.0108 | 0.0108 | 0 | +0.00(+0.00%) | |
Apr 25, 2018 | 0.0120 | 0.0120 | 0.0108 | 0.0108 | 40,000 | +0.00(+8.00%) |
Apr 05, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-56.33%) | |
Mar 29, 2018 | 0.0229 | 0.0229 | 0.0229 | 0 | +0.00(+26.80%) | |
Mar 28, 2018 | 0.0200 | 0.0200 | 0.0181 | 0.0181 | 50,000 | -0.00(-7.38%) |
Mar 27, 2018 | 0.0103 | 0.0195 | 0.0103 | 0.0195 | 1,387 | +0.00(+0.00%) |
Mar 26, 2018 | 0.0195 | 0.0200 | 0.0186 | 0.0195 | 104,619 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Mar 20, 2018 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 1,000 | +0.00(+2.36%) |
Mar 16, 2018 | 0.0191 | 0.0191 | 0.0191 | 0 | +0.01(+84.95%) | |
Mar 13, 2018 | 0.0103 | 0.0103 | 0.0103 | 0 | +0.00(+0.00%) | |
Mar 12, 2018 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 6,100 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 250 | -0.00(-0.96%) |
Mar 05, 2018 | 0.0104 | 0.0104 | 0.0104 | 0 | -0.01(-48.00%) | |
Feb 28, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+12.36%) | |
Feb 27, 2018 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 16,581 | -0.00(-0.21%) |
Feb 22, 2018 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.00(+32.13%) | |
Feb 21, 2018 | 0.0188 | 0.0200 | 0.0135 | 0.0135 | 281,250 | -0.01(-32.16%) |
Feb 16, 2018 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-20.08%) | |
Feb 14, 2018 | 0.0249 | 0.0249 | 0.0249 | 0 | +0.02(+369.81%) | |
Feb 08, 2018 | 0.0053 | 0.0053 | 0.0053 | 0 | -0.01(-73.50%) | |
Feb 06, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 05, 2018 | 0.0200 | 0.0300 | 0.0140 | 0.0200 | 364,288 | +0.01(+42.86%) |
Feb 02, 2018 | 0.0088 | 0.0350 | 0.0084 | 0.0140 | 120,999 | +0.01(+59.09%) |
Feb 01, 2018 | 0.0046 | 0.0088 | 0.0045 | 0.0088 | 245,294 | +0.00(+91.30%) |
Jan 30, 2018 | 0.0046 | 0.0046 | 0.0046 | 0 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 500 | -0.00(-0.45%) |
Jan 24, 2018 | 0.0046 | 0.0046 | 0.0046 | 0 | -0.00(-3.73%) | |
Jan 23, 2018 | 0.0027 | 0.0048 | 0.0027 | 0.0048 | 41,530 | +0.00(+77.78%) |
Jan 22, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 175 | -0.00(-59.70%) |
Jan 19, 2018 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 15,000 | +0.00(+0.00%) |
Jan 18, 2018 | 0.0027 | 0.0067 | 0.0027 | 0.0067 | 5,508 | +0.00(+157.69%) |
Jan 16, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-35.00%) | |
Jan 11, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+45.99%) | |
Jan 10, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,400 | +0.00(+1.48%) |
Jan 09, 2018 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 40,250 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0027 | 0.0027 | 0.0027 | 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.