Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ecgi Holdings Inc (OP: ECGI )

0.0030 +0.0008 (+36.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.