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 (%)
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%)
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.