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 |
| Feb 11, 2016 | $1.00 | $1.03 | $0.99 | $0.94 | 131 600 |
| Feb 10, 2016 | $1.10 | $1.11 | $1.04 | $0.98 | 79 000 |
| Feb 09, 2016 | $1.09 | $1.11 | $1.09 | $1.04 | 80 000 |
| Feb 08, 2016 | $1.14 | $1.15 | $1.09 | $1.03 | 148 100 |
| Feb 05, 2016 | $1.13 | $1.20 | $1.13 | $1.07 | 69 600 |
| Feb 04, 2016 | $1.05 | $1.16 | $1.05 | $1.03 | 162 200 |
| Feb 03, 2016 | $1.06 | $1.13 | $1.04 | $1.01 | 41 800 |
| Feb 02, 2016 | $1.13 | $1.13 | $1.07 | $1.02 | 56 600 |
| Feb 01, 2016 | $1.16 | $1.17 | $1.13 | $1.08 | 72 500 |
| Jan 29, 2016 | $1.15 | $1.21 | $1.08 | $1.13 | 63 400 |
| Jan 28, 2016 | $1.16 | $1.19 | $1.12 | $1.08 | 48 200 |
| Jan 27, 2016 | $1.11 | $1.20 | $1.11 | $1.05 | 113 400 |
| Jan 26, 2016 | $1.07 | $1.13 | $1.07 | $1.02 | 16 100 |
| Jan 25, 2016 | $1.08 | $1.12 | $1.06 | $1.01 | 21 600 |
| Jan 22, 2016 | $1.20 | $1.20 | $1.08 | $1.04 | 42 700 |
| Jan 21, 2016 | $1.00 | $1.11 | $1.00 | $0.94 | 51 800 |
| Jan 20, 2016 | $1.03 | $1.09 | $0.95 | $0.94 | 144 800 |
| Jan 19, 2016 | $1.15 | $1.24 | $1.09 | $1.04 | 183 800 |
| Jan 15, 2016 | $1.06 | $1.31 | $1.06 | $1.10 | 301 100 |
| Jan 14, 2016 | $1.20 | $1.25 | $1.06 | $0.99 | 59 300 |
| Jan 13, 2016 | $1.32 | $1.34 | $1.21 | $1.15 | 62 600 |
| Jan 12, 2016 | $1.45 | $1.45 | $1.31 | $1.26 | 102 300 |
| Jan 11, 2016 | $1.50 | $1.51 | $1.45 | $1.36 | 139 100 |
| Jan 08, 2016 | $1.49 | $1.53 | $1.45 | $1.42 | 51 100 |
| Jan 07, 2016 | $1.40 | $1.51 | $1.40 | $1.37 | 60 500 |
