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

Ecgi Holdings Inc (OP: ECGI )

0.0022 -0.0006 (-21.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Apr 30, 2015 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Apr 29, 2015 0.0900 0.0900 0.0500 0.0500 68,886 -0.02(-28.67%)
Apr 28, 2015 0.0850 0.0850 0.0701 0.0701 25,100 +0.00(+0.14%)
Apr 27, 2015 0.0770 0.0770 0.0700 0.0700 4,403 -0.01(-12.50%)
Apr 24, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0800 0.0800 53,100 -0.01(-11.11%)
Apr 22, 2015 0.0900 0.0900 0.0900 0.0900 13,900 +0.01(+15.38%)
Apr 20, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Apr 17, 2015 0.0900 0.0900 0.0780 0.0780 12,410 -0.01(-13.33%)
Apr 16, 2015 0.0900 0.0900 0.0900 0.0900 4,423 +0.01(+15.38%)
Apr 14, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Apr 13, 2015 0.0780 0.0780 0.0780 0.0780 865 -0.02(-17.02%)
Apr 10, 2015 0.0940 0.0940 0.0940 0.0940 100 +0.02(+20.51%)
Apr 08, 2015 0.0780 0.0780 0.0780 0 -0.02(-20.47%)
Apr 02, 2015 0.0981 0.0981 0.0981 0 +0.00(+0.91%)
Mar 31, 2015 0.0972 0.0972 0.0972 0 -0.00(-3.28%)
Mar 30, 2015 0.1096 0.1096 0.1000 0.1005 16,500 +0.00(+0.50%)
Mar 27, 2015 0.1097 0.1097 0.1000 0.1000 5,100 -0.01(-9.01%)
Mar 26, 2015 0.1099 0.1099 0.1099 0.1099 874 +0.00(+4.72%)
Mar 25, 2015 0.1120 0.1120 0.0951 0.1050 158,900 -0.01(-6.29%)
Mar 24, 2015 0.1150 0.1150 0.1100 0.1120 110,280 +0.00(+1.82%)
Mar 23, 2015 0.1100 0.1100 0.1100 0.1100 9,972 -0.01(-4.35%)
Mar 20, 2015 0.1299 0.1299 0.1150 0.1150 18,650 +0.01(+5.50%)
Mar 19, 2015 0.1299 0.1400 0.1000 0.1090 228,127 -0.02(-16.09%)
Mar 18, 2015 0.1400 0.1400 0.1250 0.1299 247,211 -0.01(-7.21%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 13,700 +0.00(+3.63%)
Mar 16, 2015 0.1550 0.1560 0.1251 0.1351 11,296 -0.02(-15.56%)
Mar 13, 2015 0.1590 0.1600 0.1590 0.1600 7,850 +0.01(+3.23%)
Mar 12, 2015 0.1550 0.1600 0.1550 0.1550 16,950 -0.00(-1.27%)
Mar 11, 2015 0.1500 0.1800 0.1500 0.1570 243,941 +0.02(+10.56%)
Mar 10, 2015 0.1840 0.1840 0.1000 0.1420 401,158 -0.02(-11.25%)
Mar 09, 2015 0.1610 0.1900 0.1450 0.1600 244,980 -0.02(-9.60%)
Mar 06, 2015 0.1490 0.1825 0.1400 0.1770 159,901 +0.03(+18.79%)
Mar 05, 2015 0.1400 0.1500 0.1300 0.1490 120,651 -0.00(-0.67%)
Mar 04, 2015 0.1500 0.0950 0.1500 108,183 +0.05(+50.00%)
Mar 03, 2015 0.1000 0.1000 0.1000 0.1000 29,500 +0.00(+0.00%)
Mar 02, 2015 0.1000 0.1000 0.1000 0.1000 1,725 +0.00(+0.00%)
Feb 27, 2015 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.67%)
Feb 26, 2015 0.1050 0.1050 0.1000 0.1049 52,000 -0.00(-0.10%)
Feb 25, 2015 0.1150 0.1150 0.0953 0.1050 195,679 -0.01(-4.72%)
Feb 24, 2015 0.1000 0.1850 0.1000 0.1102 102,217 +0.01(+9.71%)
Feb 23, 2015 0.1050 0.1050 0.0951 0.1004 57,100 -0.00(-4.33%)
Feb 19, 2015 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 18, 2015 0.0950 0.1200 0.0950 0.1200 51,343 +0.03(+29.03%)
Feb 17, 2015 0.1000 0.1000 0.0930 0.0930 91,250 +0.00(+1.09%)
Feb 13, 2015 0.0920 0.0920 0.0920 0 -0.00(-3.16%)
Feb 12, 2015 0.0950 0.0950 0.0950 0.0950 60,450 +0.00(+3.26%)
Feb 11, 2015 0.0901 0.0950 0.0901 0.0920 55,125 -0.01(-8.00%)
Feb 10, 2015 0.1000 0.1000 0.1000 0.1000 52,550 +0.01(+8.58%)
Feb 09, 2015 0.0910 0.0921 0.0910 0.0921 1,150 -0.01(-7.90%)
Feb 06, 2015 0.1000 0.1000 0.1000 0.1000 102,875 +0.01(+10.38%)
Feb 05, 2015 0.0906 0.0906 0.0906 0.0906 575 -0.01(-9.40%)
Feb 03, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.