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 |
| Nov 19, 2019 | $0.700 | $0.700 | $0.600 | $0.601 | 217 816 |
| Nov 18, 2019 | $0.702 | $0.741 | $0.700 | $0.720 | 82 546 |
| Nov 15, 2019 | $0.720 | $0.745 | $0.702 | $0.745 | 122 775 |
| Nov 14, 2019 | $0.730 | $0.748 | $0.700 | $0.700 | 99 283 |
| Nov 13, 2019 | $0.750 | $0.765 | $0.717 | $0.726 | 82 766 |
| Nov 12, 2019 | $0.775 | $0.780 | $0.752 | $0.767 | 74 617 |
| Nov 11, 2019 | $0.750 | $0.81 | $0.750 | $0.772 | 107 585 |
| Nov 08, 2019 | $0.88 | $0.88 | $0.750 | $0.770 | 191 765 |
| Nov 07, 2019 | $1.05 | $1.06 | $0.85 | $0.88 | 287 004 |
| Nov 06, 2019 | $1.06 | $1.07 | $1.05 | $1.05 | 46 291 |
| Nov 05, 2019 | $1.08 | $1.10 | $1.06 | $1.07 | 41 410 |
| Nov 04, 2019 | $1.07 | $1.08 | $1.06 | $1.07 | 35 662 |
| Nov 01, 2019 | $1.07 | $1.08 | $1.06 | $1.07 | 37 115 |
| Oct 31, 2019 | $1.10 | $1.11 | $1.06 | $1.07 | 124 281 |
| Oct 30, 2019 | $1.11 | $1.12 | $1.10 | $1.10 | 13 197 |
| Oct 29, 2019 | $1.11 | $1.12 | $1.10 | $1.12 | 42 896 |
| Oct 28, 2019 | $1.10 | $1.13 | $1.10 | $1.11 | 26 505 |
| Oct 25, 2019 | $1.11 | $1.12 | $1.10 | $1.11 | 26 364 |
| Oct 24, 2019 | $1.11 | $1.13 | $1.11 | $1.11 | 5 349 |
| Oct 23, 2019 | $1.11 | $1.13 | $1.11 | $1.11 | 22 389 |
| Oct 22, 2019 | $1.12 | $1.13 | $1.11 | $1.12 | 40 688 |
| Oct 21, 2019 | $1.16 | $1.16 | $1.12 | $1.13 | 28 511 |
| Oct 18, 2019 | $1.15 | $1.15 | $1.13 | $1.15 | 15 366 |
| Oct 17, 2019 | $1.14 | $1.16 | $1.13 | $1.16 | 28 805 |
| Oct 16, 2019 | $1.12 | $1.13 | $1.12 | $1.12 | 44 326 |
