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 )

0.4697 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.4247	0.4697	0.4150	0.4697	35,397	+0.01(+2.67%)
Nov 20, 2024	0.4697	0.4697	0.4210	0.4575	18,610	+0.05(+11.04%)
Nov 19, 2024	0.4700	0.4700	0.4110	0.4120	28,302	-0.02(-3.63%)
Nov 18, 2024	0.4300	0.4300	0.4230	0.4275	14,188	-0.00(-0.58%)
Nov 15, 2024	0.4397	0.4397	0.4272	0.4300	13,568	+0.00(+0.00%)
Nov 14, 2024	0.4297	0.4400	0.4297	0.4300	29,140	-0.01(-2.27%)
Nov 13, 2024	0.4690	0.4790	0.4100	0.4400	52,324	-0.03(-6.26%)
Nov 12, 2024	0.4800	0.4946	0.4610	0.4694	8,687	-0.00(-0.13%)
Nov 11, 2024	0.4970	0.4970	0.4501	0.4700	28,135	+0.02(+4.51%)
Nov 08, 2024	0.4401	0.4497	0.4400	0.4497	1,100	+0.01(+2.16%)
Nov 07, 2024	0.4424	0.4497	0.4301	0.4402	5,160	+0.01(+2.35%)
Nov 06, 2024	0.4400	0.4500	0.4301	0.4301	60,962	-0.01(-2.01%)
Nov 05, 2024	0.4351	0.4389	0.4351	0.4389	2,100	-0.00(-0.48%)
Nov 04, 2024	0.4510	0.4600	0.4351	0.4410	48,548	-0.02(-3.67%)
Nov 01, 2024	0.4578	0.4578	0.4555	0.4578	2,150	+0.01(+1.51%)
Oct 31, 2024	0.4510	0.4600	0.4510	0.4510	12,843	-0.01(-2.17%)
Oct 30, 2024	0.4610	0.4610	0.4510	0.4610	275	+0.01(+2.22%)
Oct 29, 2024	0.4944	0.5000	0.4510	0.4510	1,120	-0.01(-3.11%)
Oct 28, 2024	0.4910	0.4999	0.4510	0.4655	17,460	-0.01(-2.10%)
Oct 25, 2024	0.4755	0.4755	0.4755	0.4755	543	+0.03(+5.67%)
Oct 24, 2024	0.4600	0.4600	0.4500	0.4500	7,265	-0.00(-0.22%)
Oct 23, 2024	0.4510	0.4510	0.4420	0.4510	18,502	+0.00(+0.09%)
Oct 22, 2024	0.4572	0.4572	0.4506	0.4506	18,097	-0.01(-2.74%)
Oct 21, 2024	0.4620	0.4633	0.4600	0.4633	14,953	+0.00(+0.28%)
Oct 18, 2024	0.4610	0.5090	0.4610	0.4620	51,403	-0.02(-3.85%)
Oct 17, 2024	0.4995	0.5090	0.4650	0.4805	16,206	+0.02(+3.33%)
Oct 16, 2024	0.4769	0.5090	0.4650	0.4650	5,301	-0.02(-3.65%)
Oct 15, 2024	0.4650	0.4826	0.4650	0.4826	1,719	+0.01(+1.51%)
Oct 14, 2024	0.4800	0.4900	0.4610	0.4754	4,101	+0.00(+0.51%)
Oct 11, 2024	0.4730	0.4730	0.4730	0.4730	100	+0.01(+2.60%)
Oct 10, 2024	0.5090	0.5090	0.4570	0.4610	5,962	-0.01(-1.91%)
Oct 09, 2024	0.4603	0.4700	0.4570	0.4700	12,799	+0.02(+5.38%)
Oct 07, 2024				0.4460	20	-0.05(-9.70%)
Oct 04, 2024	0.4945	0.4967	0.4814	0.4939	41,446	+0.01(+2.60%)
Oct 03, 2024	0.4400	0.4947	0.4400	0.4814	29,818	+0.04(+9.41%)
Oct 02, 2024	0.4400	0.4675	0.4400	0.4400	11,947	-0.01(-2.65%)
Oct 01, 2024	0.4960	0.4960	0.4520	0.4520	2,650	+0.01(+2.73%)
Sep 30, 2024	0.4600	0.4600	0.4400	0.4400	29,914	-0.04(-8.33%)
Sep 27, 2024	0.4459	0.4800	0.4403	0.4800	41,076	+0.03(+6.62%)
Sep 26, 2024	0.4502	0.4502	0.4501	0.4502	10,734	-0.01(-2.17%)
Sep 25, 2024	0.4798	0.4798	0.4503	0.4602	8,318	-0.02(-4.09%)
Sep 24, 2024	0.4600	0.4799	0.4600	0.4798	8,624	+0.00(+0.61%)
Sep 23, 2024	0.4700	0.4769	0.4351	0.4769	24,082	+0.03(+7.14%)
Sep 20, 2024	0.4397	0.4500	0.4397	0.4451	12,822	+0.01(+2.32%)
Sep 19, 2024	0.4397	0.4397	0.4301	0.4350	17,543	+0.00(+0.00%)
Sep 17, 2024				0.4350	0	-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%)

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