Ecgi Holdings Inc (OP: ECGI )
0.0024
+0.0002
(+9.09%)
Streaming Delayed Price
Updated: 12:06 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 209 | +0.09(+75.00%) |
Mar 25, 2022 | 0.1200 | 0 | -0.12(-49.94%) | |||
Mar 18, 2022 | 0.2397 | 0 | -0.04(-14.33%) | |||
Mar 17, 2022 | 0.2798 | 0.2798 | 0.2798 | 0.2798 | 100 | +0.16(+133.17%) |
Mar 08, 2022 | 0.1200 | 50 | +0.00(+0.00%) | |||
Mar 07, 2022 | 0.1420 | 0.1420 | 0.1200 | 0.1200 | 11,750 | +0.00(+0.00%) |
Mar 03, 2022 | 0.1200 | 0 | -0.20(-62.48%) | |||
Mar 02, 2022 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 1,000 | +0.21(+190.73%) |
Mar 01, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 955 | -0.23(-67.56%) |
Feb 23, 2022 | 0.3391 | 7 | +0.23(+208.27%) | |||
Feb 08, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
Feb 01, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
Jan 28, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
Jan 26, 2022 | 0.1100 | 0 | +0.01(+7.74%) | |||
Jan 21, 2022 | 0.1021 | 47 | -0.15(-59.24%) | |||
Jan 18, 2022 | 0.2505 | 5 | +0.15(+145.35%) | |||
Jan 13, 2022 | 0.1021 | 0 | +0.00(+0.00%) | |||
Jan 05, 2022 | 0.1021 | 0 | -0.02(-14.92%) | |||
Jan 04, 2022 | 0.1106 | 0.1200 | 0.1011 | 0.1200 | 21,000 | +0.00(+0.93%) |
Dec 31, 2021 | 0.1189 | 0.1189 | 0.1189 | 0 | +0.00(+1.71%) | |
Dec 29, 2021 | 0.1169 | 0.1169 | 0.1169 | 0 | -0.00(-0.17%) | |
Dec 27, 2021 | 0.1171 | 0.1171 | 0.1171 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 0.1265 | 0.1551 | 0.1169 | 0.1171 | 9,400 | -0.06(-35.05%) |
Dec 20, 2021 | 0.1803 | 0.1803 | 0.1803 | 0 | -0.03(-14.14%) | |
Dec 17, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 166 | +0.05(+35.22%) |
Dec 15, 2021 | 0.1553 | 0.1553 | 0.1553 | 0 | -0.00(-1.08%) | |
Dec 14, 2021 | 0.2200 | 0.2200 | 0.1570 | 0.1570 | 11,202 | +0.01(+3.63%) |
Dec 10, 2021 | 0.1515 | 0.1515 | 0.1515 | 5 | +0.00(+0.66%) | |
Dec 09, 2021 | 0.2000 | 0.2000 | 0.1505 | 0.1505 | 3,200 | -0.06(-27.29%) |
Dec 08, 2021 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 560 | +0.09(+72.50%) |
Dec 07, 2021 | 0.2600 | 0.2600 | 0.1110 | 0.1200 | 4,309 | -0.15(-55.14%) |
Dec 03, 2021 | 0.2675 | 0.2675 | 0.2675 | 56 | +0.08(+40.49%) | |
Dec 02, 2021 | 0.1904 | 0.1904 | 0.1904 | 0.1904 | 400 | +0.00(+0.00%) |
Dec 01, 2021 | 0.2500 | 0.2500 | 0.1904 | 0.1904 | 2,102 | -0.03(-13.45%) |
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%) |
Sep 01, 2021 | 0.2029 | 0.3600 | 0.2029 | 0.2320 | 1,002 | -0.14(-37.28%) |
Aug 31, 2021 | 0.3407 | 0.3875 | 0.2014 | 0.3699 | 2,842 | +0.17(+84.86%) |
Aug 30, 2021 | 0.3715 | 0.3780 | 0.2001 | 0.2001 | 1,433 | +0.00(+0.00%) |
Aug 27, 2021 | 0.2300 | 0.2300 | 0.2001 | 0.2001 | 7,705 | -0.03(-13.00%) |
Aug 26, 2021 | 0.3840 | 0.3899 | 0.2300 | 0.2300 | 500 | -0.17(-42.36%) |
Aug 25, 2021 | 0.4187 | 0.4187 | 0.3990 | 0.3990 | 530 | +0.20(+99.40%) |
Aug 24, 2021 | 0.4397 | 0.4397 | 0.2001 | 0.2001 | 455 | +0.00(+0.05%) |
Aug 23, 2021 | 0.2740 | 0.2740 | 0.2000 | 0.2000 | 22,405 | -0.00(-0.05%) |
Aug 20, 2021 | 0.4106 | 0.4106 | 0.2001 | 0.2001 | 315 | -0.06(-23.63%) |
Aug 19, 2021 | 0.3649 | 0.4598 | 0.2620 | 0.2620 | 3,788 | -0.19(-42.48%) |
Aug 18, 2021 | 0.3198 | 0.4693 | 0.3198 | 0.4555 | 5,025 | +0.09(+25.31%) |
Aug 17, 2021 | 0.2720 | 0.4500 | 0.2700 | 0.3635 | 12,175 | -0.00(-0.11%) |
Aug 16, 2021 | 0.3639 | 0.3639 | 0.3639 | 0.3639 | 200 | +0.08(+26.35%) |
Aug 13, 2021 | 0.4499 | 0.4500 | 0.2880 | 0.2880 | 7,329 | -0.14(-32.57%) |
Aug 11, 2021 | 0.4271 | 0.4271 | 0.4271 | 2 | -0.02(-5.07%) | |
Aug 10, 2021 | 0.2634 | 0.4499 | 0.2634 | 0.4499 | 6,600 | +0.19(+70.74%) |
Aug 09, 2021 | 0.3200 | 0.3200 | 0.2635 | 0.2635 | 910 | +0.00(+0.00%) |
Aug 04, 2021 | 0.2635 | 0.2635 | 0.2635 | 30 | -0.01(-2.41%) | |
Aug 02, 2021 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Jul 30, 2021 | 0.2635 | 0.2700 | 0.2635 | 0.2700 | 600 | -0.10(-26.15%) |
Jul 27, 2021 | 0.3656 | 0.3656 | 0.3656 | 0 | -0.12(-25.39%) | |
Jul 20, 2021 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.18(+58.06%) | |
Jul 16, 2021 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.09(-22.50%) | |
Jul 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,001 | +0.09(+29.03%) |
Jul 09, 2021 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.11(-26.19%) | |
Jul 07, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.08(-16.00%) | |
Jul 02, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.03(-5.64%) | |
Jun 30, 2021 | 0.5299 | 0.5299 | 0.5299 | 0 | +0.22(+70.94%) | |
Jun 29, 2021 | 0.5000 | 0.5000 | 0.2501 | 0.3100 | 1,100 | -0.19(-38.00%) |
Jun 28, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 184 | +0.11(+28.87%) |
Jun 24, 2021 | 0.3880 | 0.3880 | 0.3880 | 0 | -0.11(-21.62%) | |
Jun 23, 2021 | 0.4000 | 0.4950 | 0.4000 | 0.4950 | 4,300 | +0.04(+10.00%) |
Jun 21, 2021 | 0.4500 | 0.4500 | 0.4500 | 50 | +0.04(+9.76%) | |
Jun 17, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Jun 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.13(-24.53%) | |
Jun 14, 2021 | 0.5397 | 0.5397 | 0.5300 | 0.5300 | 4,250 | +0.07(+15.87%) |
Jun 10, 2021 | 0.4574 | 0.4574 | 0.4574 | 0 | -0.05(-10.31%) | |
Jun 09, 2021 | 0.3600 | 0.5100 | 0.3500 | 0.5100 | 5,930 | +0.11(+27.50%) |
Jun 08, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | -0.11(-21.57%) |
Jun 07, 2021 | 0.4000 | 0.5199 | 0.3101 | 0.5100 | 4,646 | -0.01(-1.92%) |
Jun 04, 2021 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 209 | +0.02(+4.00%) |
Jun 03, 2021 | 0.4900 | 0.5695 | 0.4300 | 0.5000 | 9,928 | -0.01(-2.34%) |
Jun 02, 2021 | 0.5060 | 0.5999 | 0.4314 | 0.5120 | 7,300 | +0.01(+2.40%) |
Jun 01, 2021 | 0.5650 | 0.6998 | 0.5000 | 0.5000 | 12,572 | -0.25(-33.33%) |
May 27, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.05(-6.24%) | |
May 26, 2021 | 0.6000 | 0.7999 | 0.5601 | 0.7999 | 2,800 | -0.00(-0.01%) |
May 25, 2021 | 0.5006 | 0.8000 | 0.5006 | 0.8000 | 5,658 | +0.00(+0.00%) |
May 21, 2021 | 0.8000 | 0.8000 | 0.8000 | 60 | -0.03(-3.74%) | |
May 20, 2021 | 0.7900 | 0.8311 | 0.7900 | 0.8311 | 1,005 | -0.02(-1.96%) |
May 18, 2021 | 0.8477 | 0.8477 | 0.8477 | 0 | +0.12(+16.12%) | |
May 17, 2021 | 0.7498 | 0.8499 | 0.5260 | 0.7300 | 11,349 | +0.09(+14.51%) |
May 13, 2021 | 0.6375 | 0.6375 | 0.6375 | 0 | -0.11(-14.99%) | |
May 12, 2021 | 0.5100 | 0.7499 | 0.5100 | 0.7499 | 3,273 | +0.24(+47.04%) |
May 11, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,266 | -0.14(-21.54%) |
May 10, 2021 | 0.7496 | 0.7499 | 0.6500 | 0.6500 | 1,587 | +0.13(+25.00%) |
May 07, 2021 | 0.7496 | 0.7496 | 0.5100 | 0.5200 | 2,302 | +0.07(+15.56%) |
May 06, 2021 | 0.4265 | 0.5848 | 0.4265 | 0.4500 | 720 | -0.29(-39.16%) |
May 05, 2021 | 0.7396 | 0.7396 | 0.7396 | 5 | +0.00(+0.00%) | |
May 04, 2021 | 0.7000 | 0.7396 | 0.4530 | 0.7396 | 2,840 | +0.04(+5.66%) |
May 03, 2021 | 0.7000 | 0.7000 | 0.4606 | 0.7000 | 2,536 | +0.10(+16.67%) |
Apr 30, 2021 | 0.7397 | 0.7397 | 0.4606 | 0.6000 | 2,500 | +0.15(+33.33%) |
Apr 29, 2021 | 0.7399 | 0.7499 | 0.4500 | 0.4500 | 1,959 | +0.06(+16.61%) |
Apr 28, 2021 | 0.3859 | 0.3859 | 0.3859 | 0.3859 | 202 | -0.44(-53.50%) |
Apr 27, 2021 | 0.4390 | 0.8299 | 0.4390 | 0.8299 | 600 | +0.43(+106.44%) |
Apr 26, 2021 | 0.4000 | 0.8598 | 0.4000 | 0.4020 | 1,572 | +0.01(+3.08%) |
Apr 23, 2021 | 0.8250 | 0.8300 | 0.3900 | 0.3900 | 1,500 | -0.01(-3.58%) |
Apr 22, 2021 | 0.4100 | 0.8600 | 0.3300 | 0.4045 | 8,800 | -0.45(-52.41%) |
Apr 21, 2021 | 0.6850 | 0.8700 | 0.3111 | 0.8500 | 8,718 | +0.35(+70.00%) |
Apr 20, 2021 | 0.8798 | 0.8900 | 0.5000 | 0.5000 | 2,005 | -0.34(-40.44%) |
Apr 19, 2021 | 0.8395 | 0.8395 | 0.8150 | 0.8395 | 733 | +0.00(+0.54%) |
Apr 16, 2021 | 0.2500 | 0.8980 | 0.2500 | 0.8350 | 2,000 | +0.63(+317.29%) |
Apr 15, 2021 | 0.8850 | 0.8850 | 0.2001 | 0.2001 | 1,313 | -0.25(-55.64%) |
Apr 13, 2021 | 0.4511 | 0.4511 | 0.4511 | 0 | -0.04(-7.94%) | |
Apr 09, 2021 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.31(-38.73%) | |
Apr 08, 2021 | 0.4300 | 0.7998 | 0.4300 | 0.7998 | 2,300 | +0.35(+77.73%) |
Apr 07, 2021 | 0.4200 | 0.4500 | 0.2100 | 0.4500 | 30,157 | -0.55(-55.00%) |
Apr 06, 2021 | 1.000 | 1.000 | 0.8250 | 0.9999 | 1,038 | +0.30(+42.84%) |
Apr 05, 2021 | 0.4200 | 0.7000 | 0.4200 | 0.7000 | 1,891 | +0.00(+0.29%) |
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.