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 28, 2023 0.0130 0.0130 0.0100 0.0120 70,000 +0.00(+20.00%)
Apr 27, 2023 0.0085 0.0100 0.0063 0.0100 114,040 -0.00(-2.91%)
Apr 26, 2023 0.0100 0.0120 0.0100 0.0103 57,405 +0.00(+3.00%)
Apr 25, 2023 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+35.14%)
Apr 24, 2023 0.0090 0.0090 0.0074 0.0074 83,896 -0.00(-17.78%)
Apr 21, 2023 0.0100 0.0100 0.0090 0.0090 13,000 -0.00(-10.00%)
Apr 19, 2023 0.0100 0 -0.00(-4.76%)
Apr 18, 2023 0.0105 0.0105 0.0105 0.0105 10,000 +0.00(+0.00%)
Apr 17, 2023 0.0141 0.0141 0.0080 0.0105 293,381 -0.00(-4.55%)
Apr 14, 2023 0.0101 0.0141 0.0101 0.0110 88,500 -0.00(-12.00%)
Apr 13, 2023 0.0160 0.0160 0.0110 0.0125 859,604 -0.00(-3.85%)
Apr 12, 2023 0.0160 0.0189 0.0130 0.0130 244,943 -0.00(-18.75%)
Apr 11, 2023 0.0190 0.0190 0.0160 0.0160 114,121 -0.00(-15.79%)
Apr 10, 2023 0.0231 0.0232 0.0190 0.0190 114,557 -0.01(-23.39%)
Apr 06, 2023 0.0229 0.0248 0.0229 0.0248 140,011 +0.00(+0.00%)
Apr 05, 2023 0.0253 0.0300 0.0210 0.0248 136,000 -0.01(-17.33%)
Apr 04, 2023 0.0300 0.0310 0.0300 0.0300 17,930 -0.00(-10.45%)
Apr 03, 2023 0.0360 0.0410 0.0335 0.0335 146,235 -0.00(-5.63%)
Mar 31, 2023 0.0390 0.0414 0.0355 0.0355 100,700 -0.00(-8.97%)
Mar 30, 2023 0.0265 0.0390 0.0265 0.0390 187,507 +0.01(+30.00%)
Mar 29, 2023 0.0341 0.0390 0.0300 0.0300 210,613 -0.01(-20.84%)
Mar 28, 2023 0.0395 0.0395 0.0231 0.0379 411,289 +0.00(+14.85%)
Mar 27, 2023 0.0170 0.0418 0.0170 0.0330 945,599 +0.01(+65.83%)
Mar 24, 2023 0.0190 0.0229 0.0172 0.0199 137,000 -0.00(-0.50%)
Mar 23, 2023 0.0198 0.0270 0.0175 0.0200 224,277 +0.00(+7.53%)
Mar 22, 2023 0.0175 0.0219 0.0175 0.0186 136,955 -0.00(-15.07%)
Mar 21, 2023 0.0171 0.0219 0.0170 0.0219 151,711 +0.00(+27.33%)
Mar 20, 2023 0.0220 0.0220 0.0172 0.0172 103,400 -0.00(-17.31%)
Mar 17, 2023 0.0180 0.0210 0.0169 0.0208 166,284 +0.00(+10.05%)
Mar 16, 2023 0.0200 0.0200 0.0155 0.0189 335,877 +0.00(+8.00%)
Mar 15, 2023 0.0200 0.0220 0.0175 0.0175 283,650 -0.00(-7.89%)
Mar 14, 2023 0.0146 0.0225 0.0140 0.0190 1,026,337 +0.00(+35.71%)
Mar 13, 2023 0.0126 0.0170 0.0126 0.0140 259,135 -0.00(-17.16%)
Mar 10, 2023 0.0155 0.0170 0.0151 0.0169 400,779 +0.00(+6.29%)
Mar 09, 2023 0.0249 0.0250 0.0140 0.0159 1,272,715 -0.01(-36.14%)
Mar 08, 2023 0.0170 0.0249 0.0170 0.0249 87,000 +0.01(+55.62%)
Mar 07, 2023 0.0164 0.0164 0.0160 0.0160 15,400 -0.01(-33.33%)
Mar 03, 2023 0.0240 0 +0.01(+71.43%)
Mar 02, 2023 0.0196 0.0210 0.0140 0.0140 125,505 -0.00(-22.65%)
Feb 28, 2023 0.0181 0 -0.00(-9.05%)
Feb 27, 2023 0.0210 0.0210 0.0150 0.0199 244,600 -0.00(-11.95%)
Feb 24, 2023 0.0226 0.0226 0.0226 0.0226 14,817 +0.00(+0.00%)
Feb 23, 2023 0.0227 0.0227 0.0196 0.0226 99,365 -0.00(-16.30%)
Feb 22, 2023 0.0270 0.0280 0.0270 0.0270 50,525 +0.00(+0.00%)
Feb 21, 2023 0.0310 0.0310 0.0270 0.0270 88,619 -0.01(-22.64%)
Feb 17, 2023 0.0320 0.0349 0.0300 0.0349 47,292 -0.00(-0.29%)
Feb 16, 2023 0.0400 0.0600 0.0250 0.0350 745,794 -0.00(-12.50%)
Feb 15, 2023 0.0399 0.0400 0.0399 0.0400 7,942 +0.01(+29.03%)
Feb 14, 2023 0.0400 0.0425 0.0300 0.0310 24,243 -0.02(-37.88%)
Feb 10, 2023 0.0499 0 +0.01(+23.82%)
Feb 09, 2023 0.0520 0.0520 0.0402 0.0403 208,922 -0.00(-4.05%)
Feb 08, 2023 0.0700 0.1000 0.0410 0.0420 590,327 -0.02(-30.00%)
Feb 07, 2023 0.0600 0.0600 0.0600 0.0600 2,295 +0.00(+4.90%)
Feb 06, 2023 0.0572 0.0572 0.0572 0.0572 4,005 -0.00(-3.05%)
Feb 03, 2023 0.0590 0.0590 0.0590 0.0590 2,300 +0.02(+47.50%)
Feb 02, 2023 0.0450 0.0550 0.0364 0.0400 58,626 -0.01(-27.27%)
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.