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 (%)
Nov 30, 2016 0.0147 0.0148 0.0147 0.0148 28,147 +0.00(+48.00%)
Nov 28, 2016 0.0100 0.0100 0.0100 0 -0.00(-30.56%)
Nov 23, 2016 0.0144 0.0144 0.0144 0 -0.00(-1.37%)
Nov 22, 2016 0.0135 0.0146 0.0135 0.0146 33,353 +0.00(+4.29%)
Nov 21, 2016 0.0140 0.0140 0.0128 0.0140 210,650 -0.00(-4.76%)
Nov 18, 2016 0.0148 0.0148 0.0147 0.0147 209,500 -0.00(-0.68%)
Nov 17, 2016 0.0148 0.0148 0.0148 0.0148 17,490 +0.00(+15.22%)
Nov 16, 2016 0.0128 0.0128 0.0128 0.0128 25,000 +0.00(+7.04%)
Nov 14, 2016 0.0120 0.0120 0.0120 0 -0.00(-17.24%)
Nov 09, 2016 0.0145 0.0145 0.0145 0 -0.00(-2.68%)
Nov 08, 2016 0.0149 0.0149 0.0149 0.0149 175,000 +0.00(+5.67%)
Nov 07, 2016 0.0141 0.0141 0.0141 0.0141 11,500 -0.00(-5.37%)
Nov 03, 2016 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Nov 02, 2016 0.0150 0.0150 0.0150 0.0150 59,054 +0.00(+0.00%)
Nov 01, 2016 0.0150 0.0153 0.0150 0.0150 124,244 +0.00(+0.00%)
Oct 31, 2016 0.0150 0.0150 0.0131 0.0150 173,974 +0.00(+23.97%)
Oct 28, 2016 0.0123 0.0150 0.0100 0.0121 323,825 +0.00(+0.83%)
Oct 27, 2016 0.0150 0.0150 0.0120 0.0120 39,664 -0.00(-20.00%)
Oct 26, 2016 0.0240 0.0240 0.0150 0.0150 323,100 -0.01(-40.00%)
Oct 25, 2016 0.0230 0.0250 0.0211 0.0250 110,316 -0.00(-10.71%)
Oct 24, 2016 0.0250 0.0280 0.0250 0.0280 39,900 +0.00(+3.70%)
Oct 20, 2016 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Oct 19, 2016 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Oct 18, 2016 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+0.00%)
Oct 17, 2016 0.0300 0.0300 0.0300 0.0300 291,984 +0.00(+0.00%)
Oct 14, 2016 0.0300 0.0320 0.0300 0.0300 85,951 +0.00(+0.00%)
Oct 13, 2016 0.0305 0.0305 0.0300 0.0300 474,868 +0.00(+0.00%)
Oct 12, 2016 0.0325 0.0325 0.0300 0.0300 117,100 -0.01(-14.29%)
Oct 11, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+8.02%)
Oct 05, 2016 0.0300 0.0328 0.0240 0.0324 91,225 +0.01(+62.00%)
Oct 04, 2016 0.0300 0.0300 0.0200 0.0200 58,900 -0.02(-43.66%)
Oct 03, 2016 0.0311 0.0355 0.0311 0.0355 6,100 +0.00(+14.52%)
Sep 30, 2016 0.0310 0.0310 0.0310 0.0310 2,500 -0.01(-19.90%)
Sep 29, 2016 0.0350 0.0390 0.0350 0.0387 95,886 +0.01(+29.00%)
Sep 28, 2016 0.0548 0.0580 0.0300 0.0300 113,189 -0.02(-40.00%)
Sep 27, 2016 0.0570 0.0580 0.0500 0.0500 51,250 +0.01(+33.33%)
Sep 22, 2016 0.0375 0.0375 0.0375 0 -0.01(-18.92%)
Sep 21, 2016 0.0375 0.0462 0.0375 0.0462 106,400 +0.01(+23.33%)
Sep 20, 2016 0.0400 0.0400 0.0350 0.0375 77,750 -0.01(-13.69%)
Sep 19, 2016 0.0435 0.0435 0.0435 0.0435 500 -0.00(-3.44%)
Sep 16, 2016 0.0450 0.0450 0.0450 0.0450 14,175 +0.00(+2.27%)
Sep 15, 2016 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+10.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Sep 12, 2016 0.0450 0.0450 0.0410 0.0410 4,625 +0.00(+2.50%)
Sep 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.12%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.38%)
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.