Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecgi Holdings Inc (OP: ECGI )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Sep 26, 2022 0.1210 13 -0.00(-3.20%)
Sep 16, 2022 0.1250 0 +0.00(+0.00%)
Sep 13, 2022 0.1250 0 -0.00(-0.08%)
Aug 16, 2022 0.1251 0 +0.00(+3.39%)
Aug 10, 2022 0.1210 5 -0.04(-23.90%)
Jul 20, 2022 0.1590 0 -0.01(-3.64%)
Jun 30, 2022 0.1650 0 -0.04(-21.43%)
Jun 28, 2022 0.2100 0 +0.02(+10.53%)
May 24, 2022 0.1900 0 +0.03(+21.79%)
May 23, 2022 0.1220 0.1560 0.1220 0.1560 5,054 +0.03(+27.87%)
May 17, 2022 0.1220 0 -0.00(-2.48%)
May 09, 2022 0.1251 41 +0.00(+2.12%)
Apr 19, 2022 0.1225 0 +0.00(+1.24%)
Apr 07, 2022 0.1210 0 -0.08(-39.17%)
Apr 06, 2022 0.1989 0.1989 0.1989 0.1989 100 -0.01(-5.29%)
Apr 04, 2022 0.2100 0 +0.09(+75.00%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 490 -0.09(-42.86%)
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%)
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.