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 |
| Jun 25, 2020 | $0.470 | $0.490 | $0.430 | $0.478 | 205 906 |
| Jun 24, 2020 | $0.510 | $0.530 | $0.462 | $0.468 | 52 910 |
| Jun 23, 2020 | $0.485 | $0.510 | $0.485 | $0.492 | 49 344 |
| Jun 22, 2020 | $0.460 | $0.491 | $0.460 | $0.481 | 36 294 |
| Jun 19, 2020 | $0.444 | $0.500 | $0.444 | $0.466 | 39 895 |
| Jun 18, 2020 | $0.530 | $0.530 | $0.435 | $0.460 | 119 574 |
| Jun 17, 2020 | $0.555 | $0.558 | $0.500 | $0.512 | 27 522 |
| Jun 16, 2020 | $0.520 | $0.580 | $0.520 | $0.530 | 30 893 |
| Jun 15, 2020 | $0.525 | $0.535 | $0.520 | $0.535 | 62 150 |
| Jun 12, 2020 | $0.532 | $0.540 | $0.470 | $0.500 | 68 704 |
| Jun 11, 2020 | $0.522 | $0.522 | $0.447 | $0.447 | 127 116 |
| Jun 10, 2020 | $0.530 | $0.565 | $0.470 | $0.507 | 110 250 |
| Jun 09, 2020 | $0.590 | $0.617 | $0.550 | $0.560 | 104 654 |
| Jun 08, 2020 | $0.520 | $0.640 | $0.493 | $0.590 | 465 450 |
| Jun 05, 2020 | $0.442 | $0.442 | $0.442 | $0.442 | 0 |
| Jun 04, 2020 | $0.470 | $0.470 | $0.432 | $0.442 | 59 875 |
| Jun 03, 2020 | $0.440 | $0.465 | $0.440 | $0.460 | 174 880 |
| Jun 02, 2020 | $0.440 | $0.463 | $0.432 | $0.450 | 56 090 |
| Jun 01, 2020 | $0.430 | $0.447 | $0.420 | $0.431 | 32 616 |
| May 29, 2020 | $0.451 | $0.469 | $0.425 | $0.469 | 10 010 |
| May 28, 2020 | $0.464 | $0.490 | $0.430 | $0.460 | 48 921 |
| May 27, 2020 | $0.450 | $0.500 | $0.410 | $0.444 | 107 544 |
| May 26, 2020 | $0.400 | $0.490 | $0.370 | $0.486 | 894 593 |
| May 22, 2020 | $0.590 | $0.590 | $0.500 | $0.500 | 34 832 |
| May 21, 2020 | $0.500 | $0.595 | $0.491 | $0.571 | 46 880 |
