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 03, 2020 | $0.590 | $0.590 | $0.560 | $0.590 | 31 131 |
| Jan 31, 2020 | $0.570 | $0.590 | $0.542 | $0.588 | 18 464 |
| Jan 30, 2020 | $0.573 | $0.580 | $0.561 | $0.570 | 6 362 |
| Jan 29, 2020 | $0.570 | $0.590 | $0.554 | $0.574 | 35 529 |
| Jan 28, 2020 | $0.550 | $0.600 | $0.540 | $0.554 | 99 266 |
| Jan 27, 2020 | $0.590 | $0.590 | $0.570 | $0.570 | 54 883 |
| Jan 24, 2020 | $0.635 | $0.640 | $0.540 | $0.569 | 85 971 |
| Jan 23, 2020 | $0.659 | $0.659 | $0.620 | $0.634 | 7 338 |
| Jan 22, 2020 | $0.680 | $0.680 | $0.620 | $0.637 | 15 043 |
| Jan 21, 2020 | $0.630 | $0.660 | $0.620 | $0.634 | 20 856 |
| Jan 17, 2020 | $0.620 | $0.668 | $0.617 | $0.640 | 49 788 |
| Jan 16, 2020 | $0.650 | $0.688 | $0.600 | $0.658 | 64 376 |
| Jan 15, 2020 | $0.698 | $0.704 | $0.650 | $0.673 | 69 874 |
| Jan 14, 2020 | $0.668 | $0.726 | $0.668 | $0.710 | 21 690 |
| Jan 13, 2020 | $0.650 | $0.710 | $0.650 | $0.668 | 71 887 |
| Jan 10, 2020 | $0.720 | $0.726 | $0.671 | $0.678 | 36 224 |
| Jan 09, 2020 | $0.680 | $0.700 | $0.680 | $0.686 | 10 995 |
| Jan 08, 2020 | $0.740 | $0.750 | $0.664 | $0.687 | 62 441 |
| Jan 07, 2020 | $0.750 | $0.750 | $0.732 | $0.737 | 20 353 |
| Jan 06, 2020 | $0.785 | $0.785 | $0.746 | $0.750 | 42 693 |
| Jan 03, 2020 | $0.770 | $0.80 | $0.732 | $0.785 | 36 749 |
| Jan 02, 2020 | $0.720 | $0.770 | $0.720 | $0.769 | 48 161 |
| Dec 31, 2019 | $0.680 | $0.740 | $0.680 | $0.720 | 77 437 |
| Dec 30, 2019 | $0.690 | $0.699 | $0.680 | $0.691 | 55 386 |
| Dec 27, 2019 | $0.690 | $0.690 | $0.680 | $0.680 | 120 842 |
