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

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
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 (%)
Mar 30, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 29, 2016 0.0321 0.0321 0.0320 0.0320 1,200 +0.00(+0.00%)
Mar 23, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 22, 2016 0.0320 0.0320 0.0320 0.0320 802 +0.00(+0.00%)
Mar 21, 2016 0.0316 0.0320 0.0316 0.0320 12,500 +0.00(+6.67%)
Mar 16, 2016 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Mar 15, 2016 0.0320 0.0320 0.0320 0.0320 10,000 +0.00(+10.34%)
Mar 14, 2016 0.0300 0.0300 0.0290 0.0290 20,000 +0.00(+4.32%)
Mar 11, 2016 0.0300 0.0350 0.0278 0.0278 28,597 -0.01(-30.50%)
Mar 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.13%)
Mar 07, 2016 0.0399 0.0399 0.0399 0.0399 100 -0.01(-20.10%)
Mar 04, 2016 0.0500 0.0500 0.0400 0.0500 17,500 +0.00(+0.00%)
Mar 03, 2016 0.0350 0.0500 0.0350 0.0500 15,200 +0.02(+66.67%)
Feb 29, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2016 0.0430 0.0450 0.0220 0.0300 83,940 +0.01(+66.67%)
Feb 25, 2016 0.0200 0.0200 0.0180 0.0180 40,000 -0.01(-24.84%)
Feb 24, 2016 0.0180 0.0300 0.0180 0.0239 72,025 +0.00(+19.75%)
Feb 23, 2016 0.0200 0.0200 0.0190 0.0200 38,800 +0.00(+5.26%)
Feb 22, 2016 0.0200 0.0220 0.0170 0.0190 39,952 -0.00(-13.64%)
Feb 19, 2016 0.0220 0.0220 0.0160 0.0220 506,500 -0.01(-26.67%)
Feb 17, 2016 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Feb 11, 2016 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 08, 2016 0.0307 0.0307 0.0235 0.0250 88,000 -0.01(-18.57%)
Feb 04, 2016 0.0307 0.0307 0.0307 0 +0.01(+53.50%)
Feb 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0 -0.01(-34.64%)
Jan 27, 2016 0.0300 0.0306 0.0300 0.0306 12,100 +0.00(+2.00%)
Jan 26, 2016 0.0380 0.0415 0.0300 0.0300 44,000 -0.01(-25.00%)
Jan 25, 2016 0.0400 0.0400 0.0400 0.0400 8,900 +0.00(+0.00%)
Jan 22, 2016 0.0377 0.0400 0.0377 0.0400 95,214 +0.00(+6.10%)
Jan 21, 2016 0.0377 0.0377 0.0377 0.0377 950 -0.00(-2.96%)
Jan 20, 2016 0.0377 0.0389 0.0377 0.0389 3,125 +0.00(+3.05%)
Jan 19, 2016 0.0377 0.0400 0.0377 0.0377 784 +0.00(+7.41%)
Jan 08, 2016 0.0351 0.0351 0.0351 0 +0.00(+6.04%)
Dec 31, 2015 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Dec 30, 2015 0.0340 0.0400 0.0331 0.0331 25,100 -0.01(-17.25%)
Dec 29, 2015 0.0400 0.0450 0.0400 0.0400 68,100 -0.00(-11.11%)
Dec 28, 2015 0.0450 0.0450 0.0450 0.0450 8,039 -0.01(-10.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0 +0.02(+51.52%)
Dec 21, 2015 0.0330 0.0330 0.0330 0.0330 100 -0.01(-26.67%)
Dec 18, 2015 0.0450 0.0450 0.0450 0.0450 929 -0.00(-6.21%)
Dec 17, 2015 0.0450 0.0480 0.0450 0.0480 5,000 +0.00(+6.62%)
Dec 16, 2015 0.0321 0.0450 0.0321 0.0450 6,950 +0.00(+12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 10, 2015 0.0700 0.0700 0.0300 0.0450 747,500 -0.01(-10.00%)
Dec 09, 2015 0.0419 0.0510 0.0340 0.0500 232,930 +0.01(+25.00%)
Dec 08, 2015 0.0300 0.0498 0.0300 0.0400 393,850 +0.01(+33.33%)
Dec 07, 2015 0.0590 0.0590 0.0282 0.0300 196,426 -0.04(-53.85%)
Dec 03, 2015 0.0650 0.0650 0.0650 99 -0.01(-18.75%)
Dec 02, 2015 0.0750 0.0800 0.0750 0.0800 38,133 +0.01(+23.08%)
Nov 30, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 27, 2015 0.0640 0.0640 0.0600 0.0600 3,500 -0.02(-21.05%)
Nov 25, 2015 0.0760 0.0760 0.0760 0 -0.01(-13.14%)
Nov 19, 2015 0.0875 0.0875 0.0875 0 +0.00(+2.94%)
Nov 17, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 16, 2015 0.0865 0.0900 0.0850 0.0900 32,000 +0.00(+5.88%)
Nov 13, 2015 0.0850 0.0850 0.0850 0.0850 100 -0.01(-15.00%)
Nov 09, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 06, 2015 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Nov 03, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 28, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 27, 2015 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+4.94%)
Oct 26, 2015 0.0810 0.0810 0.0810 0.0810 5,700 -0.02(-19.00%)
Oct 23, 2015 0.0810 0.1000 0.0810 0.1000 8,295 +0.02(+25.00%)
Oct 22, 2015 0.1100 0.1100 0.0300 0.0800 105,700 -0.03(-27.27%)
Oct 21, 2015 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Oct 20, 2015 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Oct 19, 2015 0.1000 0.1100 0.0970 0.1100 74,320 +0.01(+10.00%)
Oct 16, 2015 0.0800 0.1000 0.0800 0.1000 16,266 +0.01(+11.11%)
Oct 15, 2015 0.1100 0.1100 0.0900 0.0900 148,200 -0.02(-20.00%)
Oct 12, 2015 0.1125 0.1125 0.1125 0 +0.01(+12.50%)
Oct 09, 2015 0.1000 0.1000 0.1000 0.1000 400 -0.01(-9.09%)
Oct 08, 2015 0.1100 0.1100 0.1100 0.1100 106,354 -0.00(-2.65%)
Oct 07, 2015 0.1130 0.1130 0.1130 0.1130 2,250 -0.00(-2.59%)
Oct 05, 2015 0.1160 0.1160 0.1160 0 +0.00(+0.87%)
Oct 02, 2015 0.1150 0.1150 0.1150 0.1150 2,520 +0.00(+2.68%)
Oct 01, 2015 0.1100 0.1150 0.1100 0.1120 45,500 +0.01(+4.67%)
Sep 30, 2015 0.1055 0.1150 0.1055 0.1070 6,200 +0.00(+1.90%)
Sep 29, 2015 0.1055 0.1055 0.1050 0.1050 1,450 +0.00(+0.00%)
Sep 28, 2015 0.1230 0.1230 0.1050 0.1050 108,298 +0.00(+5.00%)
Sep 25, 2015 0.1418 0.1450 0.1000 0.1000 65,351 -0.05(-33.33%)
Sep 23, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.60%)
Sep 22, 2015 0.1670 0.1670 0.1491 0.1491 60,165 -0.02(-9.64%)
Sep 21, 2015 0.1610 0.1650 0.1410 0.1650 39,931 +0.00(+1.60%)
Sep 18, 2015 0.1600 0.1660 0.1600 0.1624 46,628 +0.00(+1.50%)
Sep 17, 2015 0.1575 0.1600 0.1475 0.1600 5,403 -0.00(-1.84%)
Sep 16, 2015 0.1660 0.1680 0.1475 0.1630 1,222,676 -0.00(-1.21%)
Sep 15, 2015 0.1616 0.1690 0.1600 0.1650 307,943 +0.01(+3.13%)
Sep 14, 2015 0.1800 0.1800 0.1300 0.1600 1,502,642 -0.04(-17.95%)
Sep 11, 2015 0.1690 0.1990 0.1660 0.1950 375,634 +0.02(+14.71%)
Sep 10, 2015 0.1600 0.1800 0.1600 0.1700 1,001,970 +0.02(+9.68%)
Sep 09, 2015 0.1350 0.1650 0.1350 0.1550 25,991 -0.00(-1.90%)
Sep 08, 2015 0.1580 0.1590 0.1350 0.1580 15,762 +0.03(+25.90%)
Sep 04, 2015 0.1255 0.1255 0.1255 0 +0.02(+14.09%)
Sep 03, 2015 0.1300 0.1590 0.1100 0.1100 102,700 -0.05(-31.25%)
Sep 02, 2015 0.1610 0.1650 0.1191 0.1600 226,413 -0.01(-3.03%)
Sep 01, 2015 0.0747 0.2500 0.0747 0.1650 671,335 +0.09(+129.17%)
Aug 31, 2015 0.0700 0.0720 0.0700 0.0720 26,257 -0.02(-24.21%)
Aug 27, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 26, 2015 0.0600 0.0950 0.0600 0.0950 16,800 +0.04(+58.33%)
Aug 25, 2015 0.0470 0.0950 0.0470 0.0600 114,454 +0.02(+34.83%)
Aug 24, 2015 0.0445 0.0490 0.0445 195,879 -0.00(-9.18%)
Aug 21, 2015 0.0400 0.0495 0.0400 0.0490 34,942 +0.01(+25.64%)
Aug 20, 2015 0.0400 0.0400 0.0390 0.0390 155,000 +0.00(+0.00%)
Aug 18, 2015 0.0390 0.0390 0.0390 0 -0.02(-33.90%)
Aug 17, 2015 0.0600 0.0600 0.0590 0.0590 5,000 +0.02(+47.50%)
Aug 14, 2015 0.0550 0.0550 0.0400 0.0400 44,400 -0.02(-33.33%)
Aug 13, 2015 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Aug 12, 2015 0.0600 0.0600 0.0600 0.0600 3,083 +0.00(+9.09%)
Aug 11, 2015 0.0550 0.0550 0.0550 0.0550 100 +0.00(+10.00%)
Aug 10, 2015 0.0620 0.0620 0.0500 0.0500 11,600 -0.02(-28.57%)
Aug 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 04, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 31, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 30, 2015 0.0700 0.0730 0.0600 0.0600 119,465 -0.01(-20.00%)
Jul 28, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 24, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2015 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Jul 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2015 0.0700 0.0700 0.0700 0.0700 1,250 +0.00(+0.00%)
Jul 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 07, 2015 0.0700 0.0700 0.0700 0.0700 1,913 +0.00(+0.00%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Jul 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 19, 2015 0.0800 0.0800 0.0700 0.0700 30,730 -0.02(-18.60%)
Jun 18, 2015 0.0860 0.0860 0.0860 0.0860 3,000 +0.02(+22.86%)
Jun 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 11, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.03(-30.00%)
Jun 08, 2015 0.1000 0.1000 0.1000 0 +0.02(+31.58%)
Jun 04, 2015 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
May 29, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 27, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 26, 2015 0.0800 0.0819 0.0700 0.0800 307,161 +0.00(+0.00%)
May 22, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2015 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-11.11%)
May 20, 2015 0.0800 0.0900 0.0800 0.0900 34,100 +0.00(+0.00%)
May 19, 2015 0.0800 0.0900 0.0800 0.0900 85,000 +0.01(+14.94%)
May 18, 2015 0.0800 0.0800 0.0783 0.0783 29,500 -0.00(-2.13%)
May 15, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+12.68%)
May 14, 2015 0.0800 0.0800 0.0710 0.0710 165,000 -0.01(-11.25%)
May 13, 2015 0.0800 0.0800 0.0800 0.0800 19,879 +0.00(+0.00%)
May 12, 2015 0.0790 0.0800 0.0790 0.0800 44,900 +0.01(+14.29%)
May 11, 2015 0.0610 0.0700 0.0600 0.0700 25,454 +0.02(+40.00%)
May 05, 2015 0.0500 0.0500 0.0500 0 -0.00(-5.84%)
May 04, 2015 0.0584 0.0584 0.0531 0.0531 2,200 +0.00(+4.12%)
Apr 30, 2015 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Apr 29, 2015 0.0900 0.0900 0.0500 0.0500 68,886 -0.02(-28.67%)
Apr 28, 2015 0.0850 0.0850 0.0701 0.0701 25,100 +0.00(+0.14%)
Apr 27, 2015 0.0770 0.0770 0.0700 0.0700 4,403 -0.01(-12.50%)
Apr 24, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0800 0.0800 53,100 -0.01(-11.11%)
Apr 22, 2015 0.0900 0.0900 0.0900 0.0900 13,900 +0.01(+15.38%)
Apr 20, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Apr 17, 2015 0.0900 0.0900 0.0780 0.0780 12,410 -0.01(-13.33%)
Apr 16, 2015 0.0900 0.0900 0.0900 0.0900 4,423 +0.01(+15.38%)
Apr 14, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Apr 13, 2015 0.0780 0.0780 0.0780 0.0780 865 -0.02(-17.02%)
Apr 10, 2015 0.0940 0.0940 0.0940 0.0940 100 +0.02(+20.51%)
Apr 08, 2015 0.0780 0.0780 0.0780 0 -0.02(-20.47%)
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.