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 (%)
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%)
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.