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

(TSV: ECU )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.2850 0.2850 0.2850 0.2850 3,052 +0.00(+1.79%)
Jun 11, 2024 0.3500 0.3950 0.2800 0.2800 82,857 -0.07(-20.00%)
Jun 10, 2024 0.2600 0.3550 0.2600 0.3500 29,000 +0.08(+29.63%)
Jun 07, 2024 0.2200 0.2700 0.2200 0.2700 109,500 +0.05(+20.00%)
Jun 06, 2024 0.2250 0.2250 0.2250 0.2250 500 -0.01(-4.26%)
Jun 05, 2024 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Jun 04, 2024 0.2300 0.2300 0.2000 0.2300 227,000 -0.00(-2.13%)
Jun 03, 2024 0.2100 0.2450 0.2100 0.2350 103,123 +0.01(+6.82%)
May 31, 2024 0.2200 0.2200 0.2200 0.2200 3,035 +0.00(+0.00%)
May 30, 2024 0.2300 0.2300 0.2200 0.2200 16,500 +0.00(+0.00%)
May 29, 2024 0.2400 0.2500 0.2200 0.2200 48,500 +0.01(+4.76%)
May 28, 2024 0.1750 0.2100 0.1750 0.2100 71,514 +0.02(+10.53%)
May 27, 2024 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
May 24, 2024 0.1800 0.1900 0.1800 0.1900 89,439 +0.01(+5.56%)
May 23, 2024 0.1800 0.1800 0.1800 0.1800 18,787 +0.00(+0.00%)
May 22, 2024 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
May 21, 2024 0.1650 0.1800 0.1650 0.1800 290,500 +0.02(+12.50%)
May 17, 2024 0.1600 0 +0.01(+6.67%)
May 16, 2024 0.1500 0.1500 0.1500 0.1500 37,899 +0.00(+0.00%)
May 15, 2024 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
May 13, 2024 0.1500 0 +0.00(+0.00%)
May 10, 2024 0.1500 0.1500 0.1500 0.1500 52,125 +0.00(+0.00%)
May 09, 2024 0.1550 0.1550 0.1500 0.1500 10,000 -0.01(-3.23%)
May 07, 2024 0.1550 0 +0.00(+0.00%)
May 06, 2024 0.1550 0.1550 0.1550 0.1550 6,000 +0.00(+0.00%)
May 02, 2024 0.1550 0 +0.00(+0.00%)
May 01, 2024 0.1650 0.1650 0.1550 0.1550 33,000 -0.01(-3.13%)
Apr 30, 2024 0.1600 0.1600 0.1600 0.1600 560 +0.01(+3.23%)
Apr 26, 2024 0.1550 0 +0.00(+0.00%)
Apr 25, 2024 0.1550 0.1550 0.1550 0.1550 36,000 +0.00(+0.00%)
Apr 24, 2024 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Apr 23, 2024 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Apr 22, 2024 0.1700 0.1700 0.1550 0.1550 11,269 -0.01(-6.06%)
Apr 19, 2024 0.1700 0.1700 0.1650 0.1650 11,000 -0.01(-2.94%)
Apr 18, 2024 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Apr 17, 2024 0.1600 0.1700 0.1500 0.1700 15,500 +0.00(+0.00%)
Apr 16, 2024 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+6.25%)
Apr 15, 2024 0.1450 0.1600 0.1450 0.1600 16,450 +0.01(+3.23%)
Apr 12, 2024 0.1450 0.1550 0.1450 0.1550 22,000 +0.01(+10.71%)
Apr 11, 2024 0.1500 0.1500 0.1400 0.1400 56,500 -0.00(-3.45%)
Apr 10, 2024 0.1450 0.1450 0.1400 0.1450 31,000 +0.00(+0.00%)
Apr 08, 2024 0.1450 4 +0.00(+3.57%)
Apr 05, 2024 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+7.69%)
Apr 04, 2024 0.1450 0.1450 0.1300 0.1300 226,500 -0.01(-10.34%)
Apr 03, 2024 0.1450 0.1450 0.1400 0.1450 114,100 +0.01(+7.41%)
Apr 02, 2024 0.1300 0.1400 0.1300 0.1350 174,200 +0.02(+12.50%)
Mar 28, 2024 0.1200 0 -0.01(-7.69%)
Mar 25, 2024 0.1300 0 -0.01(-3.70%)
Mar 22, 2024 0.1350 0.1350 0.1350 0.1350 2,530 +0.00(+0.00%)
Mar 21, 2024 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.00%)
Mar 20, 2024 0.1350 0.1350 0.1350 0.1350 19,000 -0.01(-6.90%)
Mar 18, 2024 0.1450 0 +0.00(+0.00%)
Mar 13, 2024 0.1450 0 -0.01(-6.45%)
Mar 12, 2024 0.1500 0.1550 0.1500 0.1550 11,002 +0.02(+14.81%)
Mar 11, 2024 0.1250 0.1400 0.1250 0.1350 34,909 +0.01(+3.85%)
Mar 08, 2024 0.1250 0.1400 0.1150 0.1300 209,946 +0.01(+8.33%)
Mar 07, 2024 0.1200 0.1250 0.1200 0.1200 98,000 +0.01(+9.09%)
Mar 06, 2024 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Mar 05, 2024 0.1250 0.1250 0.1000 0.1000 123,000 -0.02(-20.00%)
Mar 04, 2024 0.1350 0.1400 0.1250 0.1250 97,500 -0.01(-7.41%)
Mar 01, 2024 0.1400 0.1450 0.1350 0.1350 24,000 -0.01(-3.57%)
Feb 29, 2024 0.1400 0.1450 0.1400 0.1400 25,146 -0.00(-3.45%)
Feb 28, 2024 0.1400 0.1450 0.1300 0.1450 65,500 +0.00(+3.57%)
Feb 27, 2024 0.1300 0.1450 0.1200 0.1400 140,000 +0.00(+0.00%)
Feb 21, 2024 0.1400 0 -0.00(-3.45%)
Feb 20, 2024 0.1450 0.1450 0.1450 0.1450 4,752 +0.00(+0.00%)
Feb 16, 2024 0.1450 0 -0.01(-3.33%)
Feb 15, 2024 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Feb 13, 2024 0.1550 0 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Feb 09, 2024 0.1550 0.1650 0.1550 0.1650 30,381 +0.00(+0.00%)
Feb 08, 2024 0.1600 0.1650 0.1600 0.1650 6,000 +0.00(+0.00%)
Feb 07, 2024 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+6.45%)
Feb 06, 2024 0.1550 0.1550 0.1550 0.1550 5,200 -0.01(-6.06%)
Feb 05, 2024 0.1650 0.1650 0.1650 0.1650 2,650 +0.00(+0.00%)
Feb 01, 2024 0.1650 0 +0.00(+0.00%)
Jan 31, 2024 0.1650 0.1650 0.1650 0.1650 520 +0.01(+3.13%)
Jan 30, 2024 0.1800 0.1800 0.1600 0.1600 2,400 -0.01(-5.88%)
Jan 29, 2024 0.1700 0.1700 0.1600 0.1700 6,000 +0.01(+3.03%)
Jan 26, 2024 0.1700 0.1700 0.1650 0.1650 3,500 -0.01(-5.71%)
Jan 25, 2024 0.1900 0.1900 0.1750 0.1750 16,806 -0.01(-5.41%)
Jan 24, 2024 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+2.78%)
Jan 23, 2024 0.1900 0.1900 0.1800 0.1800 5,287 -0.01(-2.70%)
Jan 22, 2024 0.1800 0.1850 0.1750 0.1850 20,300 +0.01(+2.78%)
Jan 19, 2024 0.1800 0.1800 0.1800 0.1800 4,002 +0.00(+0.00%)
Jan 18, 2024 0.1800 0.1800 0.1800 0.1800 5,833 +0.01(+2.86%)
Jan 17, 2024 0.1750 0.1750 0.1750 0.1750 4,500 -0.01(-2.78%)
Jan 16, 2024 0.1600 0.1800 0.1500 0.1800 273,680 +0.02(+12.50%)
Jan 15, 2024 0.1600 0.1600 0.1600 0.1600 6,643 +0.01(+3.23%)
Jan 12, 2024 0.1600 0.1600 0.1550 0.1550 26,450 -0.01(-3.13%)
Jan 11, 2024 0.1600 0.1600 0.1600 0.1600 67,695 -0.02(-13.51%)
Jan 10, 2024 0.2000 0.2000 0.1800 0.1850 4,250 +0.01(+8.82%)
Jan 08, 2024 0.1700 0 +0.00(+0.00%)
Jan 05, 2024 0.2000 0.2000 0.1700 0.1700 21,316 -0.02(-10.53%)
Jan 04, 2024 0.2350 0.2350 0.1900 0.1900 25,960 -0.01(-5.00%)
Jan 03, 2024 0.2000 0.2000 0.2000 0.2000 22,442 +0.01(+5.26%)
Jan 02, 2024 0.2350 0.2350 0.1900 0.1900 16,456 +0.01(+5.56%)
Dec 29, 2023 0.1800 0 -0.02(-7.69%)
Dec 28, 2023 0.2000 0.2100 0.1950 0.1950 20,800 +0.00(+0.00%)
Dec 27, 2023 0.1900 0.1950 0.1800 0.1950 29,618 +0.01(+2.63%)
Dec 22, 2023 0.1900 0 -0.01(-5.00%)
Dec 20, 2023 0.2000 0 +0.00(+0.00%)
Dec 19, 2023 0.1950 0.2000 0.1950 0.2000 4,000 +0.01(+2.56%)
Dec 18, 2023 0.2000 0.2000 0.1950 0.1950 3,500 +0.00(+0.00%)
Dec 15, 2023 0.1750 0.2000 0.1750 0.1950 73,600 +0.02(+14.71%)
Dec 14, 2023 0.1550 0.1700 0.1550 0.1700 203,500 +0.02(+13.33%)
Dec 13, 2023 0.1500 0.1500 0.1500 0.1500 7,100 +0.00(+0.00%)
Dec 12, 2023 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Dec 11, 2023 0.1500 0.1500 0.1450 0.1500 195,000 +0.00(+0.00%)
Dec 08, 2023 0.1500 0.1500 0.1400 0.1500 15,000 -0.01(-6.25%)
Dec 07, 2023 0.1600 0.1600 0.1600 0.1600 12,500 -0.01(-3.03%)
Dec 06, 2023 0.1650 0.1650 0.1650 0.1650 5,600 +0.01(+3.13%)
Dec 05, 2023 0.1600 0.1650 0.1600 0.1600 74,500 +0.01(+6.67%)
Dec 01, 2023 0.1500 0 +0.01(+7.14%)
Nov 30, 2023 0.1200 0.1400 0.1200 0.1400 17,000 +0.03(+21.74%)
Nov 27, 2023 0.1150 0 +0.00(+0.00%)
Nov 21, 2023 0.1150 0 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1250 0.1100 0.1150 22,550 -0.00(-4.17%)
Nov 09, 2023 0.1200 0 +0.01(+14.29%)
Nov 07, 2023 0.1050 0 +0.00(+0.00%)
Nov 06, 2023 0.1150 0.1150 0.1050 0.1050 29,800 -0.01(-8.70%)
Nov 03, 2023 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Oct 30, 2023 0.1150 0 -0.00(-4.17%)
Oct 24, 2023 0.1200 0 -0.03(-20.00%)
Oct 17, 2023 0.1500 0 +0.01(+3.45%)
Oct 16, 2023 0.1450 0.1450 0.1450 0.1450 2,500 +0.01(+7.41%)
Oct 13, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-12.90%)
Oct 10, 2023 0.1550 0 -0.02(-11.43%)
Oct 06, 2023 0.1750 0 +0.02(+16.67%)
Sep 27, 2023 0.1500 200 -0.01(-3.23%)
Sep 22, 2023 0.1550 0 -0.01(-3.13%)
Sep 21, 2023 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 20, 2023 0.1600 0.1600 0.1600 0.1600 93,000 +0.00(+0.00%)
Sep 15, 2023 0.1600 0 +0.00(+0.00%)
Sep 14, 2023 0.1550 0.1600 0.1550 0.1600 44,500 +0.00(+0.00%)
Sep 12, 2023 0.1600 0 +0.00(+0.00%)
Sep 08, 2023 0.1600 100 -0.01(-5.88%)
Sep 07, 2023 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Sep 06, 2023 0.1750 0.1750 0.1700 0.1700 15,500 -0.00(-2.86%)
Aug 31, 2023 0.1750 0 +0.00(+0.00%)
Aug 30, 2023 0.1750 0.1750 0.1750 0.1750 73,800 +0.00(+2.94%)
Aug 29, 2023 0.1700 0.1700 0.1700 0.1700 53,500 -0.00(-2.86%)
Aug 28, 2023 0.1650 0.1800 0.1650 0.1750 57,500 +0.00(+0.00%)
Aug 24, 2023 0.1750 0 +0.01(+6.06%)
Aug 23, 2023 0.1600 0.1650 0.1600 0.1650 738,500 -0.01(-2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 9,100 +0.00(+0.00%)
Aug 21, 2023 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Aug 18, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Aug 16, 2023 0.1600 0 -0.01(-8.57%)
Aug 15, 2023 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Aug 11, 2023 0.1750 0 -0.01(-2.78%)
Aug 09, 2023 0.1800 2 +0.00(+0.00%)
Aug 08, 2023 0.1750 0.1800 0.1750 0.1800 66,500 +0.02(+12.50%)
Aug 04, 2023 0.1600 0 -0.01(-8.57%)
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.