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 (%)
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%)
Apr 01, 2021 0.6980 0.6980 0.6980 15 +0.00(+0.00%)
Mar 31, 2021 0.4040 0.6980 0.4040 0.6980 691 -0.08(-9.82%)
Mar 30, 2021 0.7000 0.7740 0.7000 0.7740 300 +0.08(+11.21%)
Mar 29, 2021 0.6960 0.6960 0.6960 100 +0.00(+0.00%)
Mar 26, 2021 0.3210 0.6960 0.3210 0.6960 1,400 -0.00(-0.29%)
Mar 25, 2021 0.6980 0.7000 0.5095 0.6980 5,827 +0.00(+0.00%)
Mar 24, 2021 0.5500 0.6980 0.5500 0.6980 2,907 -0.00(-0.29%)
Mar 23, 2021 0.5040 0.7500 0.5000 0.7000 7,634 -0.25(-26.32%)
Mar 19, 2021 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Mar 18, 2021 1.000 1.000 0.9900 1.000 760 +0.21(+26.58%)
Mar 17, 2021 0.7900 0.7900 0.7900 0.7900 1,593 -0.02(-2.47%)
Mar 16, 2021 0.8000 0.8100 0.7900 0.8100 5,149 +0.02(+2.53%)
Mar 15, 2021 0.9798 1.000 0.7900 0.7900 7,227 +0.01(+1.28%)
Mar 12, 2021 0.8100 0.8100 0.7800 0.7800 7,200 -0.02(-2.50%)
Mar 11, 2021 1.050 1.050 0.8000 0.8000 9,473 -0.24(-23.08%)
Mar 10, 2021 0.8999 1.050 0.7600 1.040 5,850 +0.04(+4.00%)
Mar 09, 2021 0.7610 1.000 0.7600 1.000 1,644 +0.00(+0.00%)
Mar 08, 2021 0.9893 1.075 0.7600 1.000 2,127 +0.00(+0.00%)
Mar 05, 2021 0.8050 1.000 0.7600 1.000 7,400 -0.09(-8.26%)
Mar 04, 2021 0.7500 1.180 0.7500 1.090 9,650 +0.09(+9.00%)
Mar 03, 2021 0.9950 1.000 0.8500 1.000 1,620 +0.00(+0.00%)
Mar 02, 2021 1.100 1.100 0.8000 1.000 7,716 -0.10(-9.09%)
Mar 01, 2021 1.100 1.190 0.8500 1.100 10,165 +0.00(+0.00%)
Feb 26, 2021 0.7700 1.190 0.7700 1.100 6,500 +0.30(+37.48%)
Feb 25, 2021 0.9000 1.190 0.8001 0.8001 1,856 -0.25(-23.80%)
Feb 24, 2021 1.100 1.200 0.8750 1.050 5,954 -0.15(-12.50%)
Feb 23, 2021 0.8000 1.200 0.7500 1.200 12,472 +0.20(+20.00%)
Feb 22, 2021 1.060 1.200 1.000 1.000 3,726 -0.05(-4.76%)
Feb 19, 2021 1.070 1.070 1.000 1.050 7,000 +0.05(+5.00%)
Feb 18, 2021 1.000 1.200 0.6530 1.000 20,444 -0.34(-25.37%)
Feb 17, 2021 1.400 1.400 1.200 1.340 14,882 -0.01(-0.74%)
Feb 16, 2021 1.500 1.620 1.280 1.350 62,936 +0.05(+3.85%)
Feb 12, 2021 1.450 1.450 1.300 1.300 4,700 -0.20(-13.33%)
Feb 11, 2021 1.400 1.500 1.130 1.500 6,731 +0.37(+32.74%)
Feb 10, 2021 1.300 1.300 1.109 1.130 31,750 -0.37(-24.67%)
Feb 09, 2021 1.240 1.800 1.130 1.500 31,921 +0.26(+20.97%)
Feb 08, 2021 1.340 1.340 1.240 1.240 11,739 -0.01(-0.80%)
Feb 05, 2021 1.500 1.800 1.000 1.250 26,700 -0.24(-16.11%)
Feb 04, 2021 2.450 2.450 1.320 1.490 19,769 -0.71(-32.27%)
Feb 03, 2021 3.980 3.980 1.000 2.200 48,128 -0.04(-1.79%)
Feb 02, 2021 1.520 4.000 1.300 2.240 38,256 +0.82(+57.75%)
Feb 01, 2021 1.260 1.430 1.250 1.420 14,253 +0.16(+12.70%)
Jan 29, 2021 1.050 1.260 1.050 1.260 15,300 +0.26(+26.00%)
Jan 28, 2021 0.9900 1.220 0.8000 1.000 18,547 +0.05(+5.26%)
Jan 27, 2021 0.8880 0.9500 0.5820 0.9500 5,650 +0.17(+21.79%)
Jan 26, 2021 0.6500 0.9040 0.5000 0.7800 25,297 +0.18(+30.00%)
Jan 25, 2021 0.5700 0.6000 0.5200 0.6000 4,961 +0.00(+0.00%)
Jan 22, 2021 0.2650 0.7000 0.1968 0.6000 61,400 +0.11(+23.46%)
Jan 20, 2021 0.4860 0.4860 0.4860 0.4860 1,000 -0.11(-19.00%)
Jan 19, 2021 0.6380 0.6380 0.5980 0.6000 5,022 -0.05(-7.69%)
Jan 15, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 14, 2021 0.6500 0.6500 0.6500 0.6500 153 -0.02(-2.99%)
Jan 11, 2021 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Jan 08, 2021 0.6900 0.6900 0.6900 0.6900 400 +0.00(+0.00%)
Jan 07, 2021 0.3500 0.6900 0.3500 0.6900 1,624 -0.06(-8.00%)
Jan 06, 2021 0.7500 0.7500 0.7500 30 +0.00(+0.00%)
Dec 31, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 28, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 24, 2020 0.7500 0.7500 0.7500 30 +0.00(+0.00%)
Dec 23, 2020 0.7500 0.7500 0.7500 63 +0.00(+0.00%)
Dec 21, 2020 0.7500 0.7500 0.7500 0 -0.14(-15.73%)
Dec 18, 2020 0.8900 0.8900 0.8900 0.8900 500 +0.36(+67.92%)
Dec 17, 2020 0.5000 0.8900 0.4000 0.5300 12,057 +0.03(+6.00%)
Dec 16, 2020 0.3000 0.5000 0.3000 0.5000 1,538 +0.29(+138.10%)
Dec 15, 2020 0.2100 0.2100 0.2100 126 +0.00(+0.00%)
Dec 14, 2020 0.2100 0.2100 0.2100 0.2100 4,750 -0.00(-0.94%)
Dec 04, 2020 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Dec 03, 2020 0.2120 0.2120 0.2120 0.2120 100 +0.03(+17.78%)
Dec 02, 2020 0.1800 0.1800 0.1800 0.1800 2,328 -0.32(-64.00%)
Nov 27, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 25, 2020 0.4600 0.5000 0.4600 0.5000 1,000 +0.04(+8.70%)
Nov 23, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 20, 2020 0.4600 0.4600 0.4600 0.4600 800 +0.11(+31.43%)
Nov 19, 2020 0.3500 0.3500 0.3500 0.3500 100 -0.10(-22.22%)
Nov 17, 2020 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Nov 16, 2020 0.5000 0.5000 0.5000 33 +0.00(+0.00%)
Nov 11, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 30, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 29, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Oct 26, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 23, 2020 0.2400 0.5000 0.2400 0.5000 1,200 -0.00(-0.40%)
Oct 22, 2020 0.5020 0.5020 0.5020 82 +0.00(+0.00%)
Oct 20, 2020 0.5020 0.5020 0.5020 0 +0.00(+0.00%)
Oct 19, 2020 0.5020 0.5020 0.5020 9 +0.00(+0.00%)
Oct 13, 2020 0.5020 0.5020 0.5020 0 +0.00(+0.00%)
Oct 09, 2020 0.5020 0.5020 0.5020 0 -0.05(-8.39%)
Oct 05, 2020 0.5480 0.5480 0.5480 0 +0.00(+0.00%)
Oct 02, 2020 0.1300 0.5480 0.1300 0.5480 1,200 +0.03(+5.38%)
Sep 30, 2020 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Sep 29, 2020 0.4000 0.5300 0.3980 0.5300 6,000 +0.02(+4.33%)
Sep 28, 2020 0.5080 0.5080 0.5080 0.5080 100 +0.35(+217.50%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 14, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 11, 2020 0.1600 0.1600 0.1600 24 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Sep 02, 2020 0.2000 0.2000 0.2000 0.2000 807 +0.00(+0.00%)
Sep 01, 2020 0.2001 0.2001 0.2000 0.2000 22,618 -0.08(-28.57%)
Aug 28, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 26, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 24, 2020 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Aug 21, 2020 0.2400 0.2400 0.2400 15 +0.00(+0.00%)
Aug 20, 2020 0.2400 0.2400 0.2400 13 +0.00(+0.00%)
Aug 12, 2020 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 05, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2000 0.2000 11 +0.00(+0.00%)
Jul 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Jul 17, 2020 0.2500 0.2600 0.2020 0.2450 21,700 -0.04(-15.52%)
Jul 16, 2020 0.2900 0.2900 0.2900 1 +0.00(+0.00%)
Jul 15, 2020 0.2900 0.2900 0.2900 0.2900 5,500 +0.05(+20.83%)
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.