Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eca Marcellus Trust I (OP: ECTM )

0.4350 UNCHANGED

Streaming Delayed Price Updated: 12:12 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	0.4375	0.4375	0.4350	0.4350	10,400	-0.00(-1.11%)
Sep 16, 2024	0.4310	0.4399	0.4200	0.4399	40,201	-0.01(-2.18%)
Sep 13, 2024	0.4497	0.4497	0.4310	0.4497	5,719	+0.00(+0.00%)
Sep 12, 2024	0.4300	0.4497	0.4205	0.4497	30,585	+0.01(+2.20%)
Sep 11, 2024	0.4215	0.4400	0.4215	0.4400	13,010	-0.01(-2.22%)
Sep 10, 2024	0.4400	0.4600	0.4210	0.4500	30,213	-0.01(-1.42%)
Sep 09, 2024	0.4748	0.4748	0.4220	0.4565	13,476	+0.02(+3.63%)
Sep 06, 2024	0.4220	0.4405	0.4220	0.4405	12,122	-0.03(-7.22%)
Sep 05, 2024	0.4749	0.4749	0.4399	0.4748	4,176	+0.08(+19.48%)
Sep 04, 2024	0.4695	0.4695	0.3974	0.3974	57,020	-0.07(-15.45%)
Aug 30, 2024				0.4700	20	+0.01(+1.34%)
Aug 29, 2024	0.4300	0.4638	0.4300	0.4638	44,453	+0.01(+2.38%)
Aug 28, 2024	0.4705	0.4705	0.4450	0.4530	155,830	-0.03(-5.62%)
Aug 27, 2024	0.4865	0.4865	0.4800	0.4800	23,667	-0.01(-2.04%)
Aug 26, 2024	0.4700	0.4900	0.4700	0.4900	24,695	+0.00(+0.00%)
Aug 23, 2024	0.4900	0.4900	0.4839	0.4900	14,825	-0.01(-1.39%)
Aug 22, 2024	0.4760	0.4969	0.4750	0.4969	2,451	+0.01(+2.45%)
Aug 21, 2024	0.4901	0.4959	0.4750	0.4850	51,313	-0.01(-1.02%)
Aug 20, 2024	0.4957	0.5005	0.4900	0.4900	10,362	-0.01(-1.55%)
Aug 19, 2024	0.4935	0.5100	0.4910	0.4977	18,554	+0.01(+1.53%)
Aug 16, 2024	0.4892	0.5000	0.4841	0.4902	5,756	+0.00(+0.53%)
Aug 15, 2024	0.4894	0.4894	0.4800	0.4876	80,537	-0.01(-2.23%)
Aug 14, 2024	0.4901	0.4996	0.4890	0.4987	32,363	-0.00(-0.08%)
Aug 13, 2024	0.4944	0.5000	0.4891	0.4991	25,582	+0.00(+0.62%)
Aug 09, 2024				0.4960	78	+0.00(+0.51%)
Aug 08, 2024	0.5000	0.5000	0.4900	0.4935	25,965	-0.01(-1.38%)
Aug 07, 2024	0.4900	0.5004	0.4900	0.5004	7,796	+0.01(+2.37%)
Aug 06, 2024	0.4888	0.4888	0.4888	0.4888	3,001	+0.00(+0.37%)
Aug 05, 2024	0.4861	0.4870	0.4860	0.4870	24,047	+0.00(+0.04%)
Aug 02, 2024	0.4861	0.4868	0.4861	0.4868	2,240	-0.00(-0.65%)
Aug 01, 2024	0.4934	0.4934	0.4861	0.4900	16,099	-0.01(-1.47%)
Jul 31, 2024	0.4861	0.4973	0.4861	0.4973	24,461	+0.00(+0.91%)
Jul 30, 2024	0.4861	0.4928	0.4861	0.4928	3,006	-0.01(-1.44%)
Jul 29, 2024	0.4909	0.5000	0.4902	0.5000	1,494	+0.00(+0.04%)
Jul 26, 2024	0.4823	0.5000	0.4823	0.4998	1,803	+0.01(+2.00%)
Jul 25, 2024	0.4900	0.4998	0.4900	0.4900	11,446	-0.01(-2.00%)
Jul 24, 2024	0.5087	0.5087	0.4900	0.5000	17,383	-0.00(-0.60%)
Jul 23, 2024	0.5035	0.5087	0.4999	0.5030	12,013	-0.01(-1.14%)
Jul 22, 2024	0.4822	0.5088	0.4822	0.5088	3,460	+0.01(+1.76%)
Jul 19, 2024	0.5000	0.5088	0.4822	0.5000	6,003	+0.00(+0.00%)
Jul 18, 2024	0.5097	0.5097	0.4821	0.5000	9,544	+0.01(+1.30%)
Jul 17, 2024	0.5100	0.5100	0.4936	0.4936	10,830	-0.01(-2.33%)
Jul 16, 2024	0.5100	0.5100	0.4871	0.5054	15,639	-0.00(-0.86%)
Jul 15, 2024	0.5099	0.5182	0.5000	0.5098	5,755	+0.01(+1.98%)
Jul 12, 2024	0.4871	0.4999	0.4871	0.4999	3,400	+0.01(+2.61%)
Jul 11, 2024	0.4800	0.5197	0.4800	0.4872	45,970	+0.01(+1.48%)
Jul 10, 2024	0.4900	0.4900	0.4801	0.4801	25,051	-0.01(-2.02%)
Jul 09, 2024	0.4801	0.4988	0.4801	0.4900	19,593	+0.01(+2.06%)
Jul 08, 2024	0.5001	0.5010	0.4801	0.4801	43,083	-0.04(-7.62%)
Jul 05, 2024	0.5100	0.5197	0.5000	0.5197	9,059	+0.01(+1.86%)
Jul 03, 2024	0.5102	0.5102	0.5102	0.5102	1,757	-0.00(-0.89%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Eca Marcellus Trust I (OP: ECTM )

Historical Prices