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 )

0.0021 -0.0003 (-12.50%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 6, 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 29, 2023 0.0090 0.0100 0.0090 0.0100 140,000 +0.00(+11.11%)
Sep 28, 2023 0.0089 0.0090 0.0089 0.0090 80,000 +0.00(+1.12%)
Sep 27, 2023 0.0068 0.0090 0.0057 0.0089 199,416 +0.00(+36.92%)
Sep 26, 2023 0.0058 0.0065 0.0058 0.0065 256,241 +0.00(+12.07%)
Sep 25, 2023 0.0058 0.0058 0.0058 0.0058 108,759 +0.00(+87.10%)
Sep 22, 2023 0.0031 0.0031 0.0031 0.0031 3,393 -0.00(-22.50%)
Sep 21, 2023 0.0050 0.0050 0.0040 0.0040 140,000 -0.00(-20.00%)
Sep 20, 2023 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Sep 19, 2023 0.0050 0.0050 0.0050 0.0050 78,700 -0.00(-13.79%)
Sep 18, 2023 0.0058 0.0058 0.0058 0.0058 125,300 +0.00(+28.89%)
Sep 15, 2023 0.0045 0.0045 0.0045 0.0045 551,000 -0.00(-8.16%)
Sep 14, 2023 0.0045 0.0049 0.0045 0.0049 350,801 -0.00(-2.00%)
Sep 13, 2023 0.0044 0.0050 0.0036 0.0050 407,151 +0.00(+38.89%)
Sep 12, 2023 0.0049 0.0050 0.0036 0.0036 4,041,142 -0.00(-12.20%)
Sep 11, 2023 0.0050 0.0055 0.0036 0.0041 1,004,200 -0.00(-18.00%)
Sep 08, 2023 0.0048 0.0050 0.0048 0.0050 135,257 +0.00(+0.00%)
Sep 07, 2023 0.0052 0.0060 0.0039 0.0050 1,257,500 +0.00(+25.00%)
Sep 06, 2023 0.0058 0.0060 0.0040 0.0040 983,125 -0.00(-14.89%)
Sep 05, 2023 0.0069 0.0069 0.0047 0.0047 912,668 -0.00(-49.46%)
Sep 01, 2023 0.0079 0.0096 0.0046 0.0093 1,115,000 +0.00(+17.72%)
Aug 31, 2023 0.0067 0.0079 0.0067 0.0079 97,534 +0.00(+0.00%)
Aug 30, 2023 0.0052 0.0079 0.0050 0.0079 144,000 +0.00(+31.67%)
Aug 29, 2023 0.0063 0.0092 0.0060 0.0060 93,074 -0.00(-36.84%)
Aug 28, 2023 0.0095 0.0095 0.0095 0.0095 1,142 +0.00(+0.00%)
Aug 25, 2023 0.0091 0.0095 0.0074 0.0095 24,006 +0.00(+46.15%)
Aug 24, 2023 0.0065 0.0065 0.0065 0.0065 6,500 -0.00(-31.58%)
Aug 22, 2023 0.0095 2 +0.00(+15.85%)
Aug 21, 2023 0.0088 0.0088 0.0082 0.0082 55,000 -0.00(-14.58%)
Aug 18, 2023 0.0096 0.0096 0.0096 0.0096 5,000 +0.00(+37.14%)
Aug 17, 2023 0.0070 0.0070 0.0070 0.0070 50,000 -0.00(-30.00%)
Aug 16, 2023 0.0072 0.0100 0.0072 0.0100 34,981 +0.00(+40.85%)
Aug 14, 2023 0.0071 0 +0.00(+1.43%)
Aug 11, 2023 0.0070 0.0070 0.0070 0.0070 116,222 -0.00(-30.00%)
Aug 08, 2023 0.0100 63 -0.00(-9.09%)
Aug 07, 2023 0.0119 0.0119 0.0110 0.0110 20,000 +0.00(+44.74%)
Aug 04, 2023 0.0100 0.0100 0.0076 0.0076 7,685 -0.00(-24.00%)
Aug 03, 2023 0.0100 0.0100 0.0100 0.0100 97,815 -0.00(-9.09%)
Aug 02, 2023 0.0088 0.0110 0.0088 0.0110 49,204 -0.00(-8.33%)
Aug 01, 2023 0.0120 0.0120 0.0120 0.0120 19,995 +0.00(+0.00%)
Jul 31, 2023 0.0120 0.0120 0.0120 0.0120 10,005 +0.00(+0.00%)
Jul 28, 2023 0.0150 0.0150 0.0100 0.0120 92,102 +0.00(+0.00%)
Jul 27, 2023 0.0120 0.0150 0.0120 0.0120 86,700 -0.00(-7.69%)
Jul 26, 2023 0.0120 0.0130 0.0090 0.0130 112,725 +0.00(+8.33%)
Jul 25, 2023 0.0120 0.0120 0.0120 0.0120 12,658 +0.00(+9.09%)
Jul 24, 2023 0.0099 0.0110 0.0099 0.0110 557,900 +0.00(+22.22%)
Jul 21, 2023 0.0085 0.0093 0.0085 0.0090 35,000 -0.00(-9.09%)
Jul 20, 2023 0.0110 0.0125 0.0080 0.0099 763,823 -0.00(-23.85%)
Jul 19, 2023 0.0074 0.0180 0.0074 0.0130 2,104,265 +0.00(+35.42%)
Jul 18, 2023 0.0060 0.0096 0.0060 0.0096 10,141 +0.00(+1.05%)
Jul 17, 2023 0.0093 0.0095 0.0093 0.0095 97,850 +0.00(+58.33%)
Jul 14, 2023 0.0060 0.0060 0.0060 0.0060 15,150 -0.00(-39.39%)
Jul 13, 2023 0.0061 0.0099 0.0057 0.0099 145,053 +0.00(+52.31%)
Jul 10, 2023 0.0065 0 -0.00(-13.33%)
Jul 07, 2023 0.0075 0.0075 0.0075 0.0075 10,000 -0.00(-25.00%)
Jul 06, 2023 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+33.33%)
Jul 05, 2023 0.0075 0.0075 0.0075 0.0075 15,000 -0.00(-25.00%)
Jul 03, 2023 0.0061 0.0100 0.0061 0.0100 7,596 +0.00(+11.11%)
Jun 29, 2023 0.0090 0 -0.00(-16.67%)
Jun 28, 2023 0.0108 0.0109 0.0108 0.0108 40,000 +0.00(+20.00%)
Jun 26, 2023 0.0090 0 +0.00(+12.50%)
Jun 22, 2023 0.0080 0 -0.01(-46.67%)
Jun 15, 2023 0.0150 5 +0.01(+68.54%)
May 08, 2023 0.0105 0.0110 0.0080 0.0089 107,100 -0.00(-10.10%)
May 05, 2023 0.0110 0.0110 0.0099 0.0099 25,000 +0.00(+32.00%)
May 04, 2023 0.0080 0.0080 0.0075 0.0075 97,550 -0.00(-31.82%)
May 03, 2023 0.0120 0.0120 0.0110 0.0110 60,000 +0.00(+10.00%)
May 01, 2023 0.0100 0 -0.00(-16.67%)
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%)
Feb 01, 2023 0.0550 0.0550 0.0500 0.0550 16,350 -0.00(-4.35%)
Jan 30, 2023 0.0575 0 +0.00(+4.55%)
Jan 26, 2023 0.0550 0 +0.00(+1.85%)
Jan 25, 2023 0.0550 0.0550 0.0540 0.0540 15,000 -0.00(-3.57%)
Jan 23, 2023 0.0560 0 +0.00(+3.70%)
Jan 20, 2023 0.0540 0.0540 0.0540 0.0540 500 +0.00(+1.89%)
Jan 19, 2023 0.0530 0.0530 0.0530 0.0530 10,150 -0.01(-11.67%)
Jan 18, 2023 0.0700 0.0700 0.0600 0.0600 177,500 -0.02(-25.00%)
Jan 17, 2023 0.0790 0.0898 0.0640 0.0800 53,050 -0.01(-10.11%)
Jan 13, 2023 0.0850 0.0890 0.0850 0.0890 6,685 +0.00(+0.00%)
Jan 12, 2023 0.0890 0.0890 0.0890 0.0890 6,424 +0.03(+64.81%)
Jan 06, 2023 0.0540 0 -0.01(-18.18%)
Jan 05, 2023 0.0480 0.0660 0.0480 0.0660 800 -0.00(-4.35%)
Jan 04, 2023 0.0682 0.0690 0.0682 0.0690 10,000 +0.02(+30.19%)
Jan 03, 2023 0.0530 0.0530 0.0530 0.0530 4,000 -0.00(-0.93%)
Dec 30, 2022 0.0690 0.0690 0.0535 0.0535 11,244 -0.03(-33.13%)
Dec 29, 2022 0.0650 0.0800 0.0650 0.0800 8,061 +0.03(+56.86%)
Dec 28, 2022 0.0644 0.0650 0.0510 0.0510 40,864 -0.02(-26.09%)
Dec 23, 2022 0.0690 0 +0.02(+38.00%)
Dec 22, 2022 0.0510 0.0558 0.0500 0.0500 25,900 -0.00(-1.96%)
Dec 21, 2022 0.0630 0.0650 0.0500 0.0510 127,038 -0.03(-36.25%)
Dec 20, 2022 0.0630 0.0800 0.0630 0.0800 7,300 +0.01(+17.13%)
Dec 19, 2022 0.0705 0.0800 0.0683 0.0683 65,495 +0.00(+0.00%)
Dec 16, 2022 0.1000 0.1000 0.0600 0.0683 273,050 -0.02(-19.65%)
Dec 15, 2022 0.0850 0.1000 0.0750 0.0850 63,255 +0.00(+3.03%)
Dec 14, 2022 0.0825 0.0825 0.0825 0.0825 417 -0.00(-5.71%)
Dec 13, 2022 0.0845 0.0875 0.0845 0.0875 5,005 +0.02(+35.66%)
Dec 12, 2022 0.0610 0.1000 0.0500 0.0645 109,036 +0.00(+7.50%)
Dec 09, 2022 0.0395 0.1000 0.0395 0.0600 366,898 +0.02(+41.84%)
Dec 07, 2022 0.0423 0 -0.01(-13.67%)
Nov 30, 2022 0.0490 0 +0.02(+94.44%)
Nov 29, 2022 0.0252 0.0252 0.0252 0.0252 5,000 -0.01(-35.38%)
Nov 28, 2022 0.0390 0.0390 0.0390 0.0390 5,600 -0.00(-0.76%)
Nov 25, 2022 0.0393 0.0393 0.0393 0.0393 100 -0.00(-5.07%)
Nov 18, 2022 0.0414 0 -0.00(-10.58%)
Nov 17, 2022 0.0710 0.0710 0.0421 0.0463 181,872 -0.02(-34.79%)
Nov 14, 2022 0.0710 0 -0.02(-21.98%)
Nov 10, 2022 0.0910 0 +0.01(+10.71%)
Nov 07, 2022 0.0822 0 +0.03(+51.94%)
Oct 26, 2022 0.0541 0 +0.00(+0.19%)
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.