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 (%)
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%)
Sep 01, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.67%)
Aug 31, 2016 0.0350 0.0480 0.0350 0.0480 6,750 +0.01(+37.14%)
Aug 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 25, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+9.38%)
Aug 24, 2016 0.0290 0.0320 0.0290 0.0320 7,466 +0.01(+23.08%)
Aug 23, 2016 0.0300 0.0300 0.0205 0.0260 30,559 -0.00(-13.33%)
Aug 22, 2016 0.0430 0.0430 0.0205 0.0300 430,339 -0.01(-25.00%)
Aug 19, 2016 0.0400 0.0400 0.0400 0.0400 122,119 +0.00(+0.00%)
Aug 18, 2016 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+0.00%)
Aug 16, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 15, 2016 0.0420 0.0420 0.0400 0.0400 49,011 +0.00(+0.00%)
Aug 12, 2016 0.0473 0.0473 0.0400 0.0400 54,100 -0.01(-25.93%)
Aug 11, 2016 0.0450 0.0540 0.0450 0.0540 3,625 +0.01(+20.00%)
Aug 09, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 08, 2016 0.0550 0.0550 0.0500 0.0500 30,289 +0.01(+25.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 22,600 +0.00(+0.00%)
Aug 04, 2016 0.0500 0.0500 0.0301 0.0400 112,590 +0.00(+0.00%)
Aug 03, 2016 0.0390 0.0400 0.0390 0.0400 9,501 +0.00(+14.29%)
Aug 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2016 0.0500 0.0500 0.0400 0.0400 44,500 -0.01(-18.55%)
Jul 27, 2016 0.0491 0.0491 0.0491 0 -0.00(-3.71%)
Jul 26, 2016 0.0510 0.0510 0.0510 0.0510 10,421 -0.00(-3.77%)
Jul 25, 2016 0.0530 0.0530 0.0530 0.0530 32,000 -0.00(-3.64%)
Jul 22, 2016 0.0575 0.0575 0.0550 0.0550 28,781 +0.00(+0.00%)
Jul 21, 2016 0.0560 0.0560 0.0550 0.0550 5,830 -0.00(-6.78%)
Jul 19, 2016 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Jul 18, 2016 0.0570 0.0570 0.0570 0.0570 72,000 +0.00(+0.00%)
Jul 14, 2016 0.0570 0.0570 0.0570 0 -0.00(-3.39%)
Jul 13, 2016 0.0585 0.0600 0.0580 0.0590 45,000 -0.00(-1.67%)
Jul 12, 2016 0.0610 0.0610 0.0590 0.0600 307,375 +0.00(+0.00%)
Jul 11, 2016 0.0577 0.0600 0.0577 0.0600 18,510 +0.00(+4.26%)
Jul 08, 2016 0.0600 0.0575 0.0575 46,000 -0.00(-4.08%)
Jul 07, 2016 0.0550 0.0600 0.0550 0.0600 20,250 +0.00(+0.00%)
Jul 05, 2016 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
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.