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 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%)
Jan 03, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 29, 2017 0.0027 0.0027 0.0027 10,000 +0.00(+0.00%)
Dec 28, 2017 0.0027 0.0027 0.0027 0.0027 125 -0.00(-41.81%)
Dec 27, 2017 0.0026 0.0046 0.0026 0.0046 750 +0.00(+78.46%)
Dec 20, 2017 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Dec 19, 2017 0.0026 0.0027 0.0026 0.0027 225,750 +0.00(+0.00%)
Dec 18, 2017 0.0026 0.0027 0.0026 0.0027 113,307 +0.00(+3.85%)
Dec 15, 2017 0.0026 0.0026 0.0026 0.0026 2,076 -0.00(-0.88%)
Dec 11, 2017 0.0026 0.0026 0.0026 0 +0.00(+0.88%)
Dec 08, 2017 0.0026 0.0026 0.0026 0.0026 350 +0.00(+0.00%)
Dec 05, 2017 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Dec 01, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 30, 2017 0.0027 0.0027 0.0027 0.0027 625 +0.00(+0.00%)
Nov 29, 2017 0.0027 0.0027 0.0027 0.0027 1,342 +0.00(+0.00%)
Nov 17, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 01, 2017 0.0027 0.0027 0.0027 0 -0.00(-6.90%)
Oct 24, 2017 0.0029 0.0029 0.0029 0 +0.00(+11.54%)
Oct 23, 2017 0.0026 0.0026 0.0026 0.0026 12,525 -0.00(-61.19%)
Oct 19, 2017 0.0067 0.0067 0.0067 0 +0.00(+0.00%)
Oct 17, 2017 0.0067 0.0067 0.0067 0 -0.00(-23.43%)
Oct 05, 2017 0.0088 0.0088 0.0088 0 +0.01(+150.00%)
Oct 04, 2017 0.0035 0.0035 0.0035 0.0035 100 -0.00(-12.50%)
Sep 29, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 28, 2017 0.0040 0.0040 0.0040 0.0040 32,000 +0.00(+0.00%)
Sep 25, 2017 0.0040 0.0040 0.0040 0 -0.00(-55.06%)
Sep 22, 2017 0.0041 0.0089 0.0031 0.0089 108,000 -0.00(-11.00%)
Sep 21, 2017 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+91.35%)
Sep 14, 2017 0.0052 0.0052 0.0052 0 +0.00(+2.47%)
Sep 13, 2017 0.0051 0.0051 0.0051 0.0051 17,830 +0.00(+0.00%)
Aug 31, 2017 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Aug 24, 2017 0.0050 0.0050 0.0050 0 -0.01(-66.67%)
Aug 22, 2017 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Aug 21, 2017 0.0150 0.0150 0.0150 0.0150 3,917 +0.01(+194.12%)
Aug 15, 2017 0.0051 0.0051 0.0051 0 -0.01(-70.00%)
Aug 14, 2017 0.0030 0.0170 0.0022 0.0170 400,200 +0.01(+174.19%)
Aug 11, 2017 0.0062 0.0062 0.0062 0.0062 5,017 +0.00(+100.00%)
Aug 10, 2017 0.0031 0.0031 0.0031 0.0031 5,000 -0.00(-31.72%)
Aug 07, 2017 0.0045 0.0045 0.0045 0 +0.00(+46.45%)
Aug 04, 2017 0.0031 0.0031 0.0031 0.0031 1,000 +0.00(+0.00%)
Aug 03, 2017 0.0031 0.0031 0.0031 0.0031 100 +0.00(+0.00%)
Jul 25, 2017 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 24, 2017 0.0031 0.0031 0.0031 0.0031 25,000 -0.00(-35.42%)
Jul 20, 2017 0.0048 0.0048 0.0048 0 +0.00(+60.00%)
Jul 19, 2017 0.0037 0.0037 0.0030 0.0030 575 -0.00(-14.29%)
Jul 13, 2017 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 07, 2017 0.0035 0.0035 0.0035 0 -0.00(-14.63%)
Jul 05, 2017 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Jul 03, 2017 0.0042 0.0042 0.0042 0.0042 0 +0.00(+0.24%)
Jun 29, 2017 0.0042 0.0042 0.0042 0 -0.00(-42.60%)
Jun 28, 2017 0.0100 0.0100 0.0072 0.0073 47,908 -0.01(-44.70%)
Jun 27, 2017 0.0059 0.0200 0.0040 0.0132 525,804 +0.01(+325.81%)
Jun 20, 2017 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
Jun 14, 2017 0.0032 0.0032 0.0032 0 -0.00(-55.56%)
Jun 13, 2017 0.0035 0.0072 0.0035 0.0072 2,875 +0.00(+105.71%)
Jun 01, 2017 0.0035 0.0035 0.0035 0 -0.00(-36.13%)
May 30, 2017 0.0055 0.0055 0.0055 0 +0.00(+56.57%)
May 25, 2017 0.0035 0.0035 0.0035 0 -0.00(-15.54%)
May 16, 2017 0.0041 0.0041 0.0041 0 +0.00(+18.40%)
May 04, 2017 0.0035 0.0035 0.0035 0 -0.00(-30.00%)
May 02, 2017 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
May 01, 2017 0.0080 0.0080 0.0080 0.0080 1,875 +0.00(+0.00%)
Apr 28, 2017 0.0035 0.0080 0.0035 0.0080 5,100 +0.00(+12.68%)
Apr 25, 2017 0.0071 0.0071 0.0071 0 +0.00(+42.00%)
Apr 24, 2017 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-29.58%)
Apr 21, 2017 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Apr 19, 2017 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Apr 18, 2017 0.0071 0.0071 0.0071 0.0071 125 +0.00(+0.00%)
Apr 17, 2017 0.0071 0.0071 0.0071 0.0071 250 +0.00(+0.00%)
Apr 13, 2017 0.0071 0.0071 0.0071 0.0071 300 -0.00(-1.39%)
Apr 12, 2017 0.0072 0.0072 0.0072 0.0072 100 +0.00(+1.41%)
Apr 11, 2017 0.0080 0.0080 0.0071 0.0071 201,000 +0.00(+1.43%)
Apr 10, 2017 0.0070 0.0070 0.0070 0.0070 125 -0.00(-17.65%)
Apr 04, 2017 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
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.