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 |
| May 20, 2020 | $0.512 | $0.520 | $0.470 | $0.490 | 64 792 |
| May 19, 2020 | $0.540 | $0.560 | $0.526 | $0.528 | 71 824 |
| May 18, 2020 | $0.487 | $0.546 | $0.487 | $0.501 | 71 861 |
| May 15, 2020 | $0.420 | $0.500 | $0.420 | $0.464 | 62 291 |
| May 14, 2020 | $0.550 | $0.570 | $0.420 | $0.445 | 109 371 |
| May 13, 2020 | $0.680 | $0.680 | $0.600 | $0.600 | 38 012 |
| May 12, 2020 | $0.660 | $0.680 | $0.620 | $0.660 | 23 874 |
| May 11, 2020 | $0.630 | $0.670 | $0.620 | $0.630 | 40 230 |
| May 08, 2020 | $0.610 | $0.660 | $0.600 | $0.628 | 24 511 |
| May 07, 2020 | $0.600 | $0.620 | $0.560 | $0.620 | 22 072 |
| May 06, 2020 | $0.600 | $0.601 | $0.500 | $0.600 | 52 229 |
| May 05, 2020 | $0.700 | $0.700 | $0.580 | $0.580 | 53 537 |
| May 04, 2020 | $0.610 | $0.630 | $0.557 | $0.616 | 58 954 |
| May 01, 2020 | $0.650 | $0.650 | $0.590 | $0.604 | 113 223 |
| Apr 30, 2020 | $0.610 | $0.610 | $0.510 | $0.557 | 101 759 |
| Apr 29, 2020 | $0.545 | $0.610 | $0.545 | $0.609 | 70 598 |
| Apr 28, 2020 | $0.480 | $0.545 | $0.480 | $0.540 | 56 743 |
| Apr 27, 2020 | $0.540 | $0.540 | $0.460 | $0.508 | 39 488 |
| Apr 24, 2020 | $0.470 | $0.543 | $0.470 | $0.510 | 52 796 |
| Apr 23, 2020 | $0.402 | $0.550 | $0.402 | $0.466 | 223 389 |
| Apr 22, 2020 | $0.378 | $0.405 | $0.370 | $0.398 | 50 708 |
| Apr 21, 2020 | $0.380 | $0.410 | $0.351 | $0.375 | 66 822 |
| Apr 20, 2020 | $0.399 | $0.410 | $0.350 | $0.371 | 106 567 |
| Apr 17, 2020 | $0.380 | $0.400 | $0.380 | $0.399 | 21 873 |
| Apr 16, 2020 | $0.410 | $0.410 | $0.380 | $0.380 | 19 168 |
