NYSE:ECT
Delisted
ECA Marcellus Trust I Stock Price (Quote)
$0.400
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.400 | $0.400 | Friday, 4th Sep 2020 ECT stock ended at $0.400. During the day the stock fluctuated 0% from a day low at $0.400 to a day high of $0.400. |
| 90 days | $0.380 | $0.640 | |
| 52 weeks | $0.260 | $1.38 |
| Date | Open | High | Low | Close | Volume |
| Jul 31, 2020 | $0.400 | $0.400 | $0.400 | $0.400 | 0 |
| Jul 30, 2020 | $0.380 | $0.410 | $0.380 | $0.400 | 22 427 |
| Jul 29, 2020 | $0.420 | $0.430 | $0.400 | $0.412 | 14 631 |
| Jul 28, 2020 | $0.430 | $0.440 | $0.430 | $0.433 | 34 432 |
| Jul 27, 2020 | $0.400 | $0.428 | $0.400 | $0.428 | 65 331 |
| Jul 24, 2020 | $0.420 | $0.420 | $0.382 | $0.410 | 46 175 |
| Jul 23, 2020 | $0.385 | $0.417 | $0.385 | $0.416 | 52 404 |
| Jul 22, 2020 | $0.410 | $0.410 | $0.380 | $0.385 | 42 400 |
| Jul 21, 2020 | $0.420 | $0.420 | $0.406 | $0.417 | 19 000 |
| Jul 20, 2020 | $0.430 | $0.435 | $0.390 | $0.417 | 25 300 |
| Jul 17, 2020 | $0.430 | $0.460 | $0.430 | $0.432 | 52 600 |
| Jul 16, 2020 | $0.460 | $0.460 | $0.430 | $0.459 | 20 000 |
| Jul 15, 2020 | $0.440 | $0.460 | $0.440 | $0.460 | 24 300 |
| Jul 14, 2020 | $0.480 | $0.480 | $0.452 | $0.453 | 18 700 |
| Jul 13, 2020 | $0.450 | $0.460 | $0.442 | $0.450 | 48 600 |
| Jul 10, 2020 | $0.500 | $0.500 | $0.450 | $0.459 | 79 400 |
| Jul 09, 2020 | $0.480 | $0.500 | $0.480 | $0.490 | 104 000 |
| Jul 08, 2020 | $0.465 | $0.498 | $0.465 | $0.482 | 31 400 |
| Jul 07, 2020 | $0.480 | $0.490 | $0.450 | $0.480 | 78 200 |
| Jul 06, 2020 | $0.490 | $0.490 | $0.482 | $0.488 | 36 500 |
| Jul 02, 2020 | $0.470 | $0.485 | $0.444 | $0.477 | 35 166 |
| Jul 01, 2020 | $0.480 | $0.480 | $0.441 | $0.470 | 47 696 |
| Jun 30, 2020 | $0.500 | $0.500 | $0.443 | $0.460 | 30 207 |
| Jun 29, 2020 | $0.509 | $0.509 | $0.452 | $0.500 | 41 869 |
| Jun 26, 2020 | $0.500 | $0.500 | $0.472 | $0.485 | 60 742 |
