Skip to main content

Ecgi Holdings Inc (OP: ECGI )

0.0030 +0.0008 (+36.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0027 0.0030 0.0025 0.0030 435,092 +0.00(+36.36%)
Mar 27, 2024 0.0021 0.0024 0.0021 0.0022 113,000 -0.00(-8.33%)
Mar 26, 2024 0.0022 0.0024 0.0020 0.0024 828,908 +0.00(+14.29%)
Mar 25, 2024 0.0022 0.0029 0.0021 0.0021 3,087,402 -0.00(-30.00%)
Mar 22, 2024 0.0022 0.0030 0.0021 0.0030 5,166,210 +0.00(+30.43%)
Mar 21, 2024 0.0030 0.0030 0.0023 0.0023 421,299 -0.00(-4.17%)
Mar 20, 2024 0.0027 0.0032 0.0023 0.0024 3,484,437 +0.00(+4.35%)
Mar 19, 2024 0.0029 0.0030 0.0020 0.0023 3,894,644 -0.00(-14.81%)
Mar 18, 2024 0.0032 0.0032 0.0023 0.0027 2,634,720 -0.00(-15.62%)
Mar 15, 2024 0.0030 0.0036 0.0030 0.0032 346,649 +0.00(+6.67%)
Mar 14, 2024 0.0030 0.0036 0.0026 0.0030 4,366,639 -0.00(-9.09%)
Mar 13, 2024 0.0044 0.0046 0.0032 0.0033 2,653,327 -0.00(-10.81%)
Mar 12, 2024 0.0050 0.0050 0.0032 0.0037 3,013,266 -0.00(-35.09%)
Mar 11, 2024 0.0053 0.0057 0.0053 0.0057 45,000 +0.00(+5.56%)
Mar 08, 2024 0.0038 0.0054 0.0038 0.0054 66,009 +0.00(+10.20%)
Mar 07, 2024 0.0064 0.0064 0.0047 0.0049 762,100 -0.00(-22.22%)
Mar 06, 2024 0.0048 0.0069 0.0048 0.0063 1,565,164 +0.00(+36.96%)
Mar 05, 2024 0.0033 0.0049 0.0033 0.0046 1,098,518 +0.00(+53.33%)
Mar 04, 2024 0.0026 0.0033 0.0023 0.0030 1,262,273 +0.00(+30.43%)
Mar 01, 2024 0.0023 0.0023 0.0021 0.0023 1,007,318 +0.00(+0.00%)
Feb 29, 2024 0.0022 0.0023 0.0022 0.0023 455,002 +0.00(+4.55%)
Feb 28, 2024 0.0028 0.0028 0.0022 0.0022 462,440 -0.00(-21.43%)
Feb 27, 2024 0.0031 0.0031 0.0028 0.0028 394,460 -0.00(-12.50%)
Feb 26, 2024 0.0032 0.0032 0.0032 0.0032 44,015 +0.00(+6.67%)
Feb 23, 2024 0.0028 0.0033 0.0027 0.0030 1,747,508 +0.00(+15.38%)
Feb 22, 2024 0.0029 0.0038 0.0026 0.0026 7,619,587 +0.00(+8.33%)
Feb 21, 2024 0.0029 0.0030 0.0024 0.0024 707,362 +0.00(+0.00%)
Feb 20, 2024 0.0026 0.0026 0.0024 0.0024 125,025 +0.00(+0.00%)
Feb 16, 2024 0.0029 0.0029 0.0024 0.0024 168,999 +0.00(+0.00%)
Feb 15, 2024 0.0025 0.0027 0.0024 0.0024 1,073,929 -0.00(-14.29%)
Feb 14, 2024 0.0028 0.0028 0.0028 0.0028 41,076 +0.00(+0.00%)
Feb 13, 2024 0.0020 0.0031 0.0019 0.0028 6,589,743 +0.00(+21.74%)
Feb 12, 2024 0.0025 0.0025 0.0023 0.0023 140,000 -0.00(-17.86%)
Feb 09, 2024 0.0034 0.0034 0.0028 0.0028 55,000 +0.00(+0.00%)
Feb 08, 2024 0.0029 0.0034 0.0021 0.0028 8,399,537 -0.00(-12.50%)
Feb 07, 2024 0.0034 0.0034 0.0031 0.0032 301,002 +0.00(+0.00%)
Feb 06, 2024 0.0025 0.0032 0.0022 0.0032 3,483,286 +0.00(+60.00%)
Feb 05, 2024 0.0026 0.0026 0.0020 0.0020 240,000 +0.00(+0.00%)
Feb 02, 2024 0.0026 0.0027 0.0020 0.0020 5,587,106 -0.00(-23.08%)
Feb 01, 2024 0.0025 0.0026 0.0025 0.0026 60,000 +0.00(+36.84%)
Jan 31, 2024 0.0024 0.0028 0.0018 0.0019 3,051,516 -0.00(-13.64%)
Jan 30, 2024 0.0028 0.0030 0.0019 0.0022 5,879,074 -0.00(-4.35%)
Jan 29, 2024 0.0029 0.0036 0.0022 0.0023 5,610,839 -0.00(-11.54%)
Jan 26, 2024 0.0026 0.0026 0.0026 0.0026 22,653 +0.00(+0.00%)
Jan 25, 2024 0.0026 0.0031 0.0026 0.0026 540,000 +0.00(+62.50%)
Jan 24, 2024 0.0033 0.0033 0.0016 0.0016 1,958,260 -0.00(-42.86%)
Jan 23, 2024 0.0033 0.0033 0.0028 0.0028 62,000 +0.00(+21.74%)
Jan 22, 2024 0.0030 0.0030 0.0023 0.0023 1,455,320 -0.00(-14.81%)
Jan 19, 2024 0.0026 0.0027 0.0021 0.0027 2,949,914 +0.00(+0.00%)
Jan 18, 2024 0.0032 0.0032 0.0027 0.0027 305,406 +0.00(+0.00%)
Jan 17, 2024 0.0038 0.0039 0.0027 0.0027 1,253,000 -0.00(-12.90%)
Jan 16, 2024 0.0034 0.0040 0.0031 0.0031 516,400 +0.00(+0.00%)
Jan 12, 2024 0.0031 0.0031 0.0031 0.0031 770 -0.00(-16.22%)
Jan 11, 2024 0.0037 0.0037 0.0037 0.0037 1,900 -0.00(-17.78%)
Jan 10, 2024 0.0030 0.0045 0.0030 0.0045 60,300 +0.00(+21.62%)
Jan 09, 2024 0.0037 0.0037 0.0037 0.0037 95,000 +0.00(+0.00%)
Jan 08, 2024 0.0037 0.0037 0.0037 0.0037 524,922 +0.00(+0.00%)
Jan 05, 2024 0.0037 0.0038 0.0037 0.0037 751,000 -0.00(-11.90%)
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.