Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecgi Holdings Inc (OP: ECGI )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 28, 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 (%)
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%)
Apr 08, 2020 0.1660 0.1660 0.1660 0.1660 10,000 -0.18(-51.88%)
Mar 31, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 30, 2020 0.2600 0.3450 0.2600 0.3450 675 -0.01(-1.71%)
Mar 25, 2020 0.3510 0.3510 0.3510 0 -0.01(-2.50%)
Mar 24, 2020 0.3600 0.3600 0.3600 5 +0.00(+0.00%)
Mar 23, 2020 0.1301 0.3600 0.1300 0.3600 7,904 +0.23(+176.92%)
Mar 20, 2020 0.3000 0.3000 0.1300 0.1300 2,100 -0.12(-48.00%)
Mar 19, 2020 0.3600 0.3600 0.1900 0.2500 8,250 +0.15(+150.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0 -0.12(-55.56%)
Mar 05, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 02, 2020 0.2250 0.2250 0.2250 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.