Ecgi Holdings Inc (OP: ECGI )
0.0022
+0.0001
(+4.76%)
Streaming Delayed Price
Updated: 12:28 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2021 | 0.4040 | 0.6980 | 0.4040 | 0.6980 | 691 | -0.08(-9.82%) |
| Mar 30, 2021 | 0.7000 | 0.7740 | 0.7000 | 0.7740 | 300 | +0.08(+11.21%) |
| Mar 29, 2021 | 0.6960 | 0.6960 | 0.6960 | 100 | +0.00(+0.00%) | |
| Mar 26, 2021 | 0.3210 | 0.6960 | 0.3210 | 0.6960 | 1,400 | -0.00(-0.29%) |
| Mar 25, 2021 | 0.6980 | 0.7000 | 0.5095 | 0.6980 | 5,827 | +0.00(+0.00%) |
| Mar 24, 2021 | 0.5500 | 0.6980 | 0.5500 | 0.6980 | 2,907 | -0.00(-0.29%) |
| Mar 23, 2021 | 0.5040 | 0.7500 | 0.5000 | 0.7000 | 7,634 | -0.25(-26.32%) |
| Mar 19, 2021 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
| Mar 18, 2021 | 1.000 | 1.000 | 0.9900 | 1.000 | 760 | +0.21(+26.58%) |
| Mar 17, 2021 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,593 | -0.02(-2.47%) |
| Mar 16, 2021 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 5,149 | +0.02(+2.53%) |
| Mar 15, 2021 | 0.9798 | 1.000 | 0.7900 | 0.7900 | 7,227 | +0.01(+1.28%) |
| Mar 12, 2021 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 7,200 | -0.02(-2.50%) |
| Mar 11, 2021 | 1.050 | 1.050 | 0.8000 | 0.8000 | 9,473 | -0.24(-23.08%) |
| Mar 10, 2021 | 0.8999 | 1.050 | 0.7600 | 1.040 | 5,850 | +0.04(+4.00%) |
| Mar 09, 2021 | 0.7610 | 1.000 | 0.7600 | 1.000 | 1,644 | +0.00(+0.00%) |
| Mar 08, 2021 | 0.9893 | 1.075 | 0.7600 | 1.000 | 2,127 | +0.00(+0.00%) |
| Mar 05, 2021 | 0.8050 | 1.000 | 0.7600 | 1.000 | 7,400 | -0.09(-8.26%) |
| Mar 04, 2021 | 0.7500 | 1.180 | 0.7500 | 1.090 | 9,650 | +0.09(+9.00%) |
| Mar 03, 2021 | 0.9950 | 1.000 | 0.8500 | 1.000 | 1,620 | +0.00(+0.00%) |
| Mar 02, 2021 | 1.100 | 1.100 | 0.8000 | 1.000 | 7,716 | -0.10(-9.09%) |
| Mar 01, 2021 | 1.100 | 1.190 | 0.8500 | 1.100 | 10,165 | +0.00(+0.00%) |
| Feb 26, 2021 | 0.7700 | 1.190 | 0.7700 | 1.100 | 6,500 | +0.30(+37.48%) |
| Feb 25, 2021 | 0.9000 | 1.190 | 0.8001 | 0.8001 | 1,856 | -0.25(-23.80%) |
| Feb 24, 2021 | 1.100 | 1.200 | 0.8750 | 1.050 | 5,954 | -0.15(-12.50%) |
| Feb 23, 2021 | 0.8000 | 1.200 | 0.7500 | 1.200 | 12,472 | +0.20(+20.00%) |
| Feb 22, 2021 | 1.060 | 1.200 | 1.000 | 1.000 | 3,726 | -0.05(-4.76%) |
| Feb 19, 2021 | 1.070 | 1.070 | 1.000 | 1.050 | 7,000 | +0.05(+5.00%) |
| Feb 18, 2021 | 1.000 | 1.200 | 0.6530 | 1.000 | 20,444 | -0.34(-25.37%) |
| Feb 17, 2021 | 1.400 | 1.400 | 1.200 | 1.340 | 14,882 | -0.01(-0.74%) |
| Feb 16, 2021 | 1.500 | 1.620 | 1.280 | 1.350 | 62,936 | +0.05(+3.85%) |
| Feb 12, 2021 | 1.450 | 1.450 | 1.300 | 1.300 | 4,700 | -0.20(-13.33%) |
| Feb 11, 2021 | 1.400 | 1.500 | 1.130 | 1.500 | 6,731 | +0.37(+32.74%) |
| Feb 10, 2021 | 1.300 | 1.300 | 1.109 | 1.130 | 31,750 | -0.37(-24.67%) |
| Feb 09, 2021 | 1.240 | 1.800 | 1.130 | 1.500 | 31,921 | +0.26(+20.97%) |
| Feb 08, 2021 | 1.340 | 1.340 | 1.240 | 1.240 | 11,739 | -0.01(-0.80%) |
| Feb 05, 2021 | 1.500 | 1.800 | 1.000 | 1.250 | 26,700 | -0.24(-16.11%) |
| Feb 04, 2021 | 2.450 | 2.450 | 1.320 | 1.490 | 19,769 | -0.71(-32.27%) |
| Feb 03, 2021 | 3.980 | 3.980 | 1.000 | 2.200 | 48,128 | -0.04(-1.79%) |
| Feb 02, 2021 | 1.520 | 4.000 | 1.300 | 2.240 | 38,256 | +0.82(+57.75%) |
| Feb 01, 2021 | 1.260 | 1.430 | 1.250 | 1.420 | 14,253 | +0.16(+12.70%) |
| Jan 29, 2021 | 1.050 | 1.260 | 1.050 | 1.260 | 15,300 | +0.26(+26.00%) |
| Jan 28, 2021 | 0.9900 | 1.220 | 0.8000 | 1.000 | 18,547 | +0.05(+5.26%) |
| Jan 27, 2021 | 0.8880 | 0.9500 | 0.5820 | 0.9500 | 5,650 | +0.17(+21.79%) |
| Jan 26, 2021 | 0.6500 | 0.9040 | 0.5000 | 0.7800 | 25,297 | +0.18(+30.00%) |
| Jan 25, 2021 | 0.5700 | 0.6000 | 0.5200 | 0.6000 | 4,961 | +0.00(+0.00%) |
| Jan 22, 2021 | 0.2650 | 0.7000 | 0.1968 | 0.6000 | 61,400 | +0.11(+23.46%) |
| Jan 20, 2021 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 1,000 | -0.11(-19.00%) |
| Jan 19, 2021 | 0.6380 | 0.6380 | 0.5980 | 0.6000 | 5,022 | -0.05(-7.69%) |
| Jan 15, 2021 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,000 | +0.00(+0.00%) |
| Jan 14, 2021 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 153 | -0.02(-2.99%) |
| Jan 11, 2021 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.02(-2.90%) | |
| Jan 08, 2021 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 400 | +0.00(+0.00%) |
| Jan 07, 2021 | 0.3500 | 0.6900 | 0.3500 | 0.6900 | 1,624 | -0.06(-8.00%) |
| Jan 06, 2021 | 0.7500 | 0.7500 | 0.7500 | 30 | +0.00(+0.00%) | |
| Dec 31, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
| Dec 24, 2020 | 0.7500 | 0.7500 | 0.7500 | 30 | +0.00(+0.00%) | |
| Dec 23, 2020 | 0.7500 | 0.7500 | 0.7500 | 63 | +0.00(+0.00%) | |
| Dec 21, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.14(-15.73%) | |
| Dec 18, 2020 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 500 | +0.36(+67.92%) |
| Dec 17, 2020 | 0.5000 | 0.8900 | 0.4000 | 0.5300 | 12,057 | +0.03(+6.00%) |
| Dec 16, 2020 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | 1,538 | +0.29(+138.10%) |
| Dec 15, 2020 | 0.2100 | 0.2100 | 0.2100 | 126 | +0.00(+0.00%) | |
| Dec 14, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,750 | -0.00(-0.94%) |
| Dec 04, 2020 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 100 | +0.03(+17.78%) |
| Dec 02, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,328 | -0.32(-64.00%) |
| Nov 27, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 1,000 | +0.04(+8.70%) |
| Nov 23, 2020 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 800 | +0.11(+31.43%) |
| Nov 19, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 | -0.10(-22.22%) |
| Nov 17, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.05(-10.00%) | |
| Nov 16, 2020 | 0.5000 | 0.5000 | 0.5000 | 33 | +0.00(+0.00%) | |
| Nov 11, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.00(+0.00%) |
| Oct 26, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 0.2400 | 0.5000 | 0.2400 | 0.5000 | 1,200 | -0.00(-0.40%) |
| Oct 22, 2020 | 0.5020 | 0.5020 | 0.5020 | 82 | +0.00(+0.00%) | |
| Oct 20, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 0.5020 | 0.5020 | 0.5020 | 9 | +0.00(+0.00%) | |
| Oct 13, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | -0.05(-8.39%) | |
| Oct 05, 2020 | 0.5480 | 0.5480 | 0.5480 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 0.1300 | 0.5480 | 0.1300 | 0.5480 | 1,200 | +0.03(+5.38%) |
| Sep 30, 2020 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-1.89%) | |
| Sep 29, 2020 | 0.4000 | 0.5300 | 0.3980 | 0.5300 | 6,000 | +0.02(+4.33%) |
| Sep 28, 2020 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 100 | +0.35(+217.50%) |
| Sep 21, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 0.1600 | 0.1600 | 0.1600 | 24 | +0.00(+0.00%) | |
| Sep 03, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.04(-20.00%) | |
| Sep 02, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 807 | +0.00(+0.00%) |
| Sep 01, 2020 | 0.2001 | 0.2001 | 0.2000 | 0.2000 | 22,618 | -0.08(-28.57%) |
| Aug 28, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Aug 26, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.04(+16.67%) | |
| Aug 21, 2020 | 0.2400 | 0.2400 | 0.2400 | 15 | +0.00(+0.00%) | |
| Aug 20, 2020 | 0.2400 | 0.2400 | 0.2400 | 13 | +0.00(+0.00%) | |
| Aug 12, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
| Aug 05, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Aug 03, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.00%) |
| Jul 30, 2020 | 0.2000 | 0.2000 | 0.2000 | 11 | +0.00(+0.00%) | |
| Jul 24, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.04(-18.37%) | |
| Jul 17, 2020 | 0.2500 | 0.2600 | 0.2020 | 0.2450 | 21,700 | -0.04(-15.52%) |
| Jul 16, 2020 | 0.2900 | 0.2900 | 0.2900 | 1 | +0.00(+0.00%) | |
| Jul 15, 2020 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,500 | +0.05(+20.83%) |
| Jul 13, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Jun 26, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 10,000 | -0.06(-20.00%) |
| Jun 18, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.08(-21.05%) | |
| Jun 17, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 824 | +0.16(+72.73%) |
| Jun 11, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.08(-26.67%) | |
| Jun 08, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Jun 05, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.00(+0.00%) |
| Jun 04, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,322 | +0.08(+36.36%) |
| Jun 01, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.08(-26.67%) | |
| May 29, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | -0.04(-11.76%) |
| May 22, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,000 | +0.01(+3.03%) |
| May 20, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,293 | +0.01(+1.54%) |
| May 15, 2020 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.08(+30.00%) | |
| May 11, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 | +0.00(+0.00%) |
| May 04, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.11(-30.56%) | |
| Apr 30, 2020 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 341 | +0.00(+0.00%) |
| Apr 28, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 7,471 | +0.11(+44.00%) |
| Apr 22, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.79%) | |
| Apr 14, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.12(+74.70%) |
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.
