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 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 (%)
May 16, 2024 0.0021 0.0021 0.0021 0.0021 14,000 +0.00(+5.00%)
May 14, 2024 0.0020 0 -0.00(-16.67%)
May 10, 2024 0.0024 0 +0.00(+9.09%)
May 03, 2024 0.0022 0 -0.00(-21.43%)
May 02, 2024 0.0027 0.0028 0.0020 0.0028 4,892,830 -0.00(-6.67%)
May 01, 2024 0.0030 0.0030 0.0030 0.0030 2,900 +0.00(+11.11%)
Apr 29, 2024 0.0027 0 -0.00(-6.90%)
Apr 26, 2024 0.0030 0.0030 0.0028 0.0029 146,017 +0.00(+11.54%)
Apr 25, 2024 0.0026 0.0029 0.0026 0.0026 290,000 +0.00(+0.00%)
Apr 19, 2024 0.0026 0 -0.00(-10.34%)
Apr 16, 2024 0.0029 0 +0.00(+16.00%)
Apr 15, 2024 0.0025 0.0025 0.0025 0.0025 100,900 -0.00(-13.79%)
Apr 11, 2024 0.0029 0 +0.00(+11.54%)
Apr 10, 2024 0.0029 0.0033 0.0026 0.0026 2,045,099 +0.00(+4.00%)
Apr 09, 2024 0.0025 0.0025 0.0025 0.0025 1,082,536 +0.00(+0.00%)
Apr 08, 2024 0.0027 0.0027 0.0025 0.0025 499,999 -0.00(-3.85%)
Apr 05, 2024 0.0027 0.0027 0.0026 0.0026 101,000 -0.00(-3.70%)
Apr 04, 2024 0.0027 0.0027 0.0027 0.0027 1,000 -0.00(-6.90%)
Apr 03, 2024 0.0028 0.0029 0.0028 0.0029 34,592 +0.00(+3.57%)
Apr 02, 2024 0.0028 0.0028 0.0028 0.0028 84,000 +0.00(+3.70%)
Apr 01, 2024 0.0027 0.0027 0.0027 0.0027 30,002 -0.00(-10.00%)
Mar 28, 2024 0.0027 0.0030 0.0025 0.0030 435,092 +0.00(+36.36%)
Mar 27, 2024 0.0021 0.0024 0.0021 0.0022 113,000 -0.00(-8.33%)
Mar 26, 2024 0.0022 0.0024 0.0020 0.0024 828,908 +0.00(+14.29%)
Mar 25, 2024 0.0022 0.0029 0.0021 0.0021 3,087,402 -0.00(-30.00%)
Mar 22, 2024 0.0022 0.0030 0.0021 0.0030 5,166,210 +0.00(+30.43%)
Mar 21, 2024 0.0030 0.0030 0.0023 0.0023 421,299 -0.00(-4.17%)
Mar 20, 2024 0.0027 0.0032 0.0023 0.0024 3,484,437 +0.00(+4.35%)
Mar 19, 2024 0.0029 0.0030 0.0020 0.0023 3,894,644 -0.00(-14.81%)
Mar 18, 2024 0.0032 0.0032 0.0023 0.0027 2,634,720 -0.00(-15.62%)
Mar 15, 2024 0.0030 0.0036 0.0030 0.0032 346,649 +0.00(+6.67%)
Mar 14, 2024 0.0030 0.0036 0.0026 0.0030 4,366,639 -0.00(-9.09%)
Mar 13, 2024 0.0044 0.0046 0.0032 0.0033 2,653,327 -0.00(-10.81%)
Mar 12, 2024 0.0050 0.0050 0.0032 0.0037 3,013,266 -0.00(-35.09%)
Mar 11, 2024 0.0053 0.0057 0.0053 0.0057 45,000 +0.00(+5.56%)
Mar 08, 2024 0.0038 0.0054 0.0038 0.0054 66,009 +0.00(+10.20%)
Mar 07, 2024 0.0064 0.0064 0.0047 0.0049 762,100 -0.00(-22.22%)
Mar 06, 2024 0.0048 0.0069 0.0048 0.0063 1,565,164 +0.00(+36.96%)
Mar 05, 2024 0.0033 0.0049 0.0033 0.0046 1,098,518 +0.00(+53.33%)
Mar 04, 2024 0.0026 0.0033 0.0023 0.0030 1,262,273 +0.00(+30.43%)
Mar 01, 2024 0.0023 0.0023 0.0021 0.0023 1,007,318 +0.00(+0.00%)
Feb 29, 2024 0.0022 0.0023 0.0022 0.0023 455,002 +0.00(+4.55%)
Feb 28, 2024 0.0028 0.0028 0.0022 0.0022 462,440 -0.00(-21.43%)
Feb 27, 2024 0.0031 0.0031 0.0028 0.0028 394,460 -0.00(-12.50%)
Feb 26, 2024 0.0032 0.0032 0.0032 0.0032 44,015 +0.00(+6.67%)
Feb 23, 2024 0.0028 0.0033 0.0027 0.0030 1,747,508 +0.00(+15.38%)
Feb 22, 2024 0.0029 0.0038 0.0026 0.0026 7,619,587 +0.00(+8.33%)
Feb 21, 2024 0.0029 0.0030 0.0024 0.0024 707,362 +0.00(+0.00%)
Feb 20, 2024 0.0026 0.0026 0.0024 0.0024 125,025 +0.00(+0.00%)
Feb 16, 2024 0.0029 0.0029 0.0024 0.0024 168,999 +0.00(+0.00%)
Feb 15, 2024 0.0025 0.0027 0.0024 0.0024 1,073,929 -0.00(-14.29%)
Feb 14, 2024 0.0028 0.0028 0.0028 0.0028 41,076 +0.00(+0.00%)
Feb 13, 2024 0.0020 0.0031 0.0019 0.0028 6,589,743 +0.00(+21.74%)
Feb 12, 2024 0.0025 0.0025 0.0023 0.0023 140,000 -0.00(-17.86%)
Feb 09, 2024 0.0034 0.0034 0.0028 0.0028 55,000 +0.00(+0.00%)
Feb 08, 2024 0.0029 0.0034 0.0021 0.0028 8,399,537 -0.00(-12.50%)
Feb 07, 2024 0.0034 0.0034 0.0031 0.0032 301,002 +0.00(+0.00%)
Feb 06, 2024 0.0025 0.0032 0.0022 0.0032 3,483,286 +0.00(+60.00%)
Feb 05, 2024 0.0026 0.0026 0.0020 0.0020 240,000 +0.00(+0.00%)
Feb 02, 2024 0.0026 0.0027 0.0020 0.0020 5,587,106 -0.00(-23.08%)
Feb 01, 2024 0.0025 0.0026 0.0025 0.0026 60,000 +0.00(+36.84%)
Jan 31, 2024 0.0024 0.0028 0.0018 0.0019 3,051,516 -0.00(-13.64%)
Jan 30, 2024 0.0028 0.0030 0.0019 0.0022 5,879,074 -0.00(-4.35%)
Jan 29, 2024 0.0029 0.0036 0.0022 0.0023 5,610,839 -0.00(-11.54%)
Jan 26, 2024 0.0026 0.0026 0.0026 0.0026 22,653 +0.00(+0.00%)
Jan 25, 2024 0.0026 0.0031 0.0026 0.0026 540,000 +0.00(+62.50%)
Jan 24, 2024 0.0033 0.0033 0.0016 0.0016 1,958,260 -0.00(-42.86%)
Jan 23, 2024 0.0033 0.0033 0.0028 0.0028 62,000 +0.00(+21.74%)
Jan 22, 2024 0.0030 0.0030 0.0023 0.0023 1,455,320 -0.00(-14.81%)
Jan 19, 2024 0.0026 0.0027 0.0021 0.0027 2,949,914 +0.00(+0.00%)
Jan 18, 2024 0.0032 0.0032 0.0027 0.0027 305,406 +0.00(+0.00%)
Jan 17, 2024 0.0038 0.0039 0.0027 0.0027 1,253,000 -0.00(-12.90%)
Jan 16, 2024 0.0034 0.0040 0.0031 0.0031 516,400 +0.00(+0.00%)
Jan 12, 2024 0.0031 0.0031 0.0031 0.0031 770 -0.00(-16.22%)
Jan 11, 2024 0.0037 0.0037 0.0037 0.0037 1,900 -0.00(-17.78%)
Jan 10, 2024 0.0030 0.0045 0.0030 0.0045 60,300 +0.00(+21.62%)
Jan 09, 2024 0.0037 0.0037 0.0037 0.0037 95,000 +0.00(+0.00%)
Jan 08, 2024 0.0037 0.0037 0.0037 0.0037 524,922 +0.00(+0.00%)
Jan 05, 2024 0.0037 0.0038 0.0037 0.0037 751,000 -0.00(-11.90%)
Jan 02, 2024 0.0042 0 +0.00(+40.00%)
Dec 29, 2023 0.0030 0.0045 0.0030 0.0030 650,000 +0.00(+15.38%)
Dec 28, 2023 0.0039 0.0045 0.0026 0.0026 2,013,339 +0.00(+0.00%)
Dec 27, 2023 0.0027 0.0033 0.0026 0.0026 288,000 -0.00(-7.14%)
Dec 26, 2023 0.0028 0.0028 0.0028 0.0028 105,082 +0.00(+0.00%)
Dec 22, 2023 0.0039 0.0039 0.0028 0.0028 205,005 -0.00(-12.50%)
Dec 21, 2023 0.0031 0.0036 0.0026 0.0032 1,045,857 +0.00(+3.23%)
Dec 20, 2023 0.0035 0.0035 0.0031 0.0031 1,217,374 -0.00(-16.22%)
Dec 19, 2023 0.0035 0.0037 0.0030 0.0037 395,083 +0.00(+5.71%)
Dec 18, 2023 0.0049 0.0049 0.0035 0.0035 1,498,231 -0.00(-16.67%)
Dec 15, 2023 0.0049 0.0049 0.0042 0.0042 559,000 -0.00(-6.67%)
Dec 14, 2023 0.0049 0.0049 0.0043 0.0045 965,006 -0.00(-8.16%)
Dec 13, 2023 0.0042 0.0049 0.0039 0.0049 1,297,518 +0.00(+4.26%)
Dec 12, 2023 0.0055 0.0055 0.0042 0.0047 2,741,250 -0.00(-25.40%)
Dec 11, 2023 0.0077 0.0083 0.0050 0.0063 5,441,125 -0.00(-13.70%)
Dec 08, 2023 0.0120 0.0138 0.0062 0.0073 6,788,914 -0.00(-38.66%)
Dec 07, 2023 0.0069 0.0149 0.0065 0.0119 10,051,868 +0.01(+95.08%)
Dec 06, 2023 0.0080 0.0089 0.0053 0.0061 6,730,702 -0.00(-21.79%)
Dec 05, 2023 0.0047 0.0078 0.0041 0.0078 4,531,432 +0.00(+95.00%)
Dec 04, 2023 0.0059 0.0063 0.0038 0.0040 1,580,678 -0.00(-14.89%)
Dec 01, 2023 0.0067 0.0067 0.0040 0.0047 1,069,050 +0.00(+17.50%)
Nov 30, 2023 0.0062 0.0110 0.0037 0.0040 3,157,094 -0.00(-11.11%)
Nov 29, 2023 0.0050 0.0050 0.0041 0.0045 1,737,000 -0.00(-11.76%)
Nov 28, 2023 0.0051 0.0051 0.0051 0.0051 150,000 -0.00(-7.27%)
Nov 27, 2023 0.0057 0.0057 0.0055 0.0055 102,100 -0.00(-11.29%)
Nov 24, 2023 0.0055 0.0065 0.0051 0.0062 172,500 -0.00(-22.50%)
Nov 22, 2023 0.0075 0.0080 0.0075 0.0080 25,552 +0.00(+77.78%)
Nov 21, 2023 0.0050 0.0078 0.0042 0.0045 1,384,000 -0.00(-2.17%)
Nov 17, 2023 0.0046 5 -0.00(-17.86%)
Nov 16, 2023 0.0060 0.0080 0.0051 0.0056 820,250 -0.00(-25.33%)
Nov 15, 2023 0.0075 0.0075 0.0075 0.0075 9,137 -0.00(-21.87%)
Nov 14, 2023 0.0050 0.0096 0.0048 0.0096 26,172 +0.00(+0.00%)
Nov 13, 2023 0.0096 0.0096 0.0096 0.0096 9,371 +0.00(+60.00%)
Nov 07, 2023 0.0060 0 -0.00(-14.29%)
Nov 03, 2023 0.0070 0 +0.00(+0.00%)
Nov 02, 2023 0.0060 0.0070 0.0050 0.0070 101,500 +0.00(+45.83%)
Nov 01, 2023 0.0048 0.0048 0.0048 0.0048 22,000 +0.00(+33.33%)
Oct 31, 2023 0.0040 0.0040 0.0036 0.0036 25,000 -0.00(-40.00%)
Oct 30, 2023 0.0045 0.0060 0.0045 0.0060 51,637 -0.00(-25.00%)
Oct 26, 2023 0.0080 0 +0.00(+29.03%)
Oct 25, 2023 0.0062 0.0062 0.0062 0.0062 117,500 -0.01(-46.09%)
Oct 23, 2023 0.0115 0 +0.00(+15.00%)
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 9,863 +0.00(+0.00%)
Oct 17, 2023 0.0100 0 +0.00(+11.11%)
Oct 13, 2023 0.0090 0 -0.00(-25.00%)
Oct 12, 2023 0.0120 0.0120 0.0120 0.0120 16,500 +0.00(+9.09%)
Oct 11, 2023 0.0108 0.0110 0.0108 0.0110 99,193 +0.00(+22.22%)
Oct 09, 2023 0.0090 0 -0.00(-16.67%)
Oct 06, 2023 0.0090 0.0108 0.0090 0.0108 87,165 +0.00(+20.00%)
Oct 05, 2023 0.0070 0.0090 0.0070 0.0090 80,750 +0.00(+80.00%)
Oct 04, 2023 0.0060 0.0060 0.0043 0.0050 54,094 -0.01(-51.46%)
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.