PINK:ECTM
ECA Marcellus Trust I Stock Price (Quote)
$0.440
-0.0010 (-0.227%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.410 | $0.499 | Friday, 10th May 2024 ECTM stock ended at $0.440. This is 0.227% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.29% from a day low at $0.422 to a day high of $0.444. |
| 90 days | $0.372 | $0.550 | |
| 52 weeks | $0.340 | $1.40 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.444 | $0.444 | $0.422 | $0.440 | 37 984 |
| May 09, 2024 | $0.460 | $0.466 | $0.440 | $0.441 | 79 509 |
| May 08, 2024 | $0.470 | $0.480 | $0.460 | $0.480 | 34 556 |
| May 07, 2024 | $0.466 | $0.480 | $0.466 | $0.467 | 14 180 |
| May 06, 2024 | $0.484 | $0.484 | $0.466 | $0.466 | 24 637 |
| May 03, 2024 | $0.485 | $0.485 | $0.451 | $0.476 | 10 978 |
| May 02, 2024 | $0.460 | $0.499 | $0.460 | $0.474 | 54 759 |
| May 01, 2024 | $0.470 | $0.470 | $0.443 | $0.460 | 7 800 |
| Apr 30, 2024 | $0.465 | $0.465 | $0.465 | $0.465 | 14 501 |
| Apr 29, 2024 | $0.440 | $0.465 | $0.440 | $0.461 | 19 634 |
| Apr 26, 2024 | $0.440 | $0.465 | $0.440 | $0.453 | 5 143 |
| Apr 25, 2024 | $0.460 | $0.460 | $0.425 | $0.425 | 20 463 |
| Apr 24, 2024 | $0.455 | $0.455 | $0.421 | $0.421 | 10 000 |
| Apr 23, 2024 | $0.454 | $0.457 | $0.454 | $0.457 | 5 001 |
| Apr 22, 2024 | $0.441 | $0.450 | $0.421 | $0.421 | 2 600 |
| Apr 19, 2024 | $0.463 | $0.463 | $0.442 | $0.460 | 7 014 |
| Apr 18, 2024 | $0.442 | $0.470 | $0.425 | $0.470 | 38 924 |
| Apr 17, 2024 | $0.431 | $0.439 | $0.426 | $0.426 | 9 840 |
| Apr 16, 2024 | $0.455 | $0.455 | $0.420 | $0.441 | 10 877 |
| Apr 15, 2024 | $0.450 | $0.470 | $0.450 | $0.453 | 15 414 |
| Apr 12, 2024 | $0.457 | $0.457 | $0.450 | $0.456 | 6 371 |
| Apr 11, 2024 | $0.410 | $0.455 | $0.410 | $0.455 | 30 817 |
| Apr 10, 2024 | $0.410 | $0.440 | $0.410 | $0.425 | 37 389 |
| Apr 09, 2024 | $0.483 | $0.483 | $0.420 | $0.428 | 162 810 |
| Apr 08, 2024 | $0.471 | $0.490 | $0.471 | $0.490 | 1 839 |
