Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecgi Holdings Inc (OP: ECGI )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Aug 29, 2018 0.0072 0.0072 0.0072 0 +0.00(+1.41%)
Aug 28, 2018 0.0071 0.0071 0.0071 0.0071 2,000 -0.00(-14.46%)
Aug 14, 2018 0.0083 0.0083 0.0083 0 +0.00(+16.90%)
Aug 09, 2018 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
Aug 08, 2018 0.0100 0.0100 0.0100 0.0100 22,500 +0.00(+0.00%)
Aug 06, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 18, 2018 0.0116 0.0116 0.0116 0 -0.00(-10.77%)
Jul 12, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jul 06, 2018 0.0130 0.0130 0.0130 0 -0.00(-0.76%)
Jun 29, 2018 0.0131 0.0131 0.0131 0 +0.00(+0.00%)
Jun 28, 2018 0.0131 0.0131 0.0131 0.0131 1,875 +0.00(+0.00%)
Jun 26, 2018 0.0131 0.0131 0.0131 0 -0.01(-45.98%)
Jun 20, 2018 0.0243 0.0243 0.0243 0 +0.01(+73.21%)
Jun 19, 2018 0.0140 0.0140 0.0140 0.0140 100 -0.02(-53.18%)
Jun 18, 2018 0.0130 0.0299 0.0130 0.0299 116,412 +0.01(+24.58%)
Jun 15, 2018 0.0280 0.0240 0.0240 25,333 -0.00(-14.29%)
Jun 14, 2018 0.0280 0.0280 0.0280 0.0280 8,500 -0.00(-13.85%)
Jun 12, 2018 0.0325 0.0325 0.0325 0 +0.01(+62.50%)
Jun 11, 2018 0.0200 0.0200 0.0182 0.0200 40,917 +0.00(+0.00%)
Jun 08, 2018 0.0158 0.0200 0.0158 0.0200 32,000 +0.00(+10.13%)
Jun 07, 2018 0.0200 0.0200 0.0108 0.0182 49,558 +0.00(+0.89%)
Jun 06, 2018 0.0108 0.0180 0.0108 0.0180 56,925 +0.01(+63.64%)
May 31, 2018 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
May 21, 2018 0.0111 0.0111 0.0111 0 -0.00(-4.31%)
May 18, 2018 0.0116 0.0116 0.0116 0.0116 1,625 +0.00(+2.65%)
May 16, 2018 0.0113 0.0113 0.0113 0 +0.00(+4.63%)
May 14, 2018 0.0108 0.0108 0.0108 0 -0.01(-37.21%)
May 11, 2018 0.0168 0.0188 0.0108 0.0172 98,098 +0.00(+2.38%)
May 09, 2018 0.0168 0.0168 0.0168 0 +0.00(+1.33%)
May 08, 2018 0.0109 0.0180 0.0109 0.0166 44,100 -0.00(-7.89%)
May 07, 2018 0.0179 0.0180 0.0165 0.0180 70,400 +0.01(+66.67%)
May 04, 2018 0.0108 0.0108 0.0108 0.0108 3,000 +0.00(+0.00%)
May 03, 2018 0.0108 0.0108 0.0108 0.0108 500 +0.00(+0.00%)
Apr 26, 2018 0.0108 0.0108 0.0108 0 +0.00(+0.00%)
Apr 25, 2018 0.0120 0.0120 0.0108 0.0108 40,000 +0.00(+8.00%)
Apr 05, 2018 0.0100 0.0100 0.0100 0 -0.01(-56.33%)
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%)
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.