Ecgi Holdings Inc (OP: ECGI )
0.0021
-0.0001
(-4.55%)
Streaming Delayed Price
Updated: 12:08 PM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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.
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.