ECT

Environmental Clean Tech... Historical Data

ECT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.0245 -0.0005 -2.0% 0.025 0.028 0.024 7,864,792
Jan 26 2022 0.025 0.00 +0.00% 0.028 0.028 0.025 0.00
Jan 25 2022 0.025 -0.004 -13.79% 0.028 0.028 0.025 9,813,434
Jan 24 2022 0.029 -0.002 -6.45% 0.03 0.031 0.028 7,957,143
Jan 21 2022 0.031 0.002 6.9% 0.029 0.033 0.029 8,988,725
Jan 20 2022 0.029 -0.001 -3.33% 0.03 0.03 0.029 2,621,008
Jan 19 2022 0.03 -0.0005 -1.64% 0.031 0.031 0.029 12,142,370
Jan 18 2022 0.0305 -0.0005 -1.61% 0.032 0.033 0.03 6,987,885
Jan 17 2022 0.031 -0.001 -3.13% 0.033 0.033 0.03 7,497,520
Jan 14 2022 0.032 0.001 3.23% 0.031 0.035 0.031 14,177,300
Jan 13 2022 0.031 0.002 6.9% 0.03 0.031 0.029 2,558,437
Jan 12 2022 0.029 -0.001 -3.33% 0.029 0.032 0.029 10,151,269
Jan 11 2022 0.03 -0.001 -3.23% 0.031 0.032 0.028 13,126,772
Jan 10 2022 0.031 -0.002 -6.06% 0.034 0.034 0.029 25,184,281
Jan 07 2022 0.033 0.001 3.13% 0.033 0.035 0.033 3,818,501
Jan 06 2022 0.032 -0.0035 -9.86% 0.035 0.036 0.032 11,082,221
Jan 05 2022 0.0355 -0.0025 -6.58% 0.038 0.039 0.0355 6,089,558
Jan 04 2022 0.038 0.00 0.0% 0.038 0.04 0.037 5,735,312
Jan 03 2022 0.038 0.00 +0.00% 0.036 0.038 0.035 0.00
Dec 31 2021 0.038 0.00 +0.00% 0.036 0.038 0.035 0.00
Dec 30 2021 0.038 0.002 5.56% 0.036 0.038 0.035 2,549,267
Dec 30 2021 0.036 -0.001 -2.7% 0.037 0.038 0.035 3,427,954
Dec 29 2021 0.037 0.002 5.71% 0.036 0.04 0.035 7,146,773
Dec 28 2021 0.035 0.00 +0.00% 0.034 0.037 0.034 0.00
Dec 27 2021 0.035 0.00 +0.00% 0.034 0.037 0.034 0.00
Dec 24 2021 0.035 0.00 +0.00% 0.034 0.037 0.034 0.00
Dec 23 2021 0.035 0.001 2.94% 0.034 0.037 0.034 8,375,858
Dec 23 2021 0.034 -0.002 -5.56% 0.038 0.038 0.033 10,934,248
Dec 22 2021 0.036 0.00 0.0% 0.037 0.039 0.036 5,736,450
Dec 21 2021 0.036 -0.002 -5.26% 0.037 0.04 0.036 7,672,792
Dec 20 2021 0.038 -0.007 -15.56% 0.045 0.045 0.037 21,586,166
Dec 17 2021 0.045 -0.001 -2.17% 0.046 0.046 0.044 2,068,633
Dec 16 2021 0.046 0.002 4.55% 0.045 0.047 0.044 3,079,079
Dec 15 2021 0.044 -0.001 -2.22% 0.045 0.048 0.044 3,250,307
Dec 14 2021 0.045 -0.004 -8.16% 0.048 0.049 0.0445 6,056,339
Dec 13 2021 0.049 0.004 8.89% 0.045 0.053 0.044 11,594,610
Dec 10 2021 0.045 0.00 0.0% 0.046 0.048 0.044 3,157,682
Dec 09 2021 0.045 -0.001 -2.17% 0.046 0.048 0.045 2,673,633
Dec 08 2021 0.046 0.00 0.0% 0.047 0.051 0.045 7,061,356
Dec 07 2021 0.046 0.005 12.2% 0.042 0.049 0.042 8,785,570
Dec 06 2021 0.041 -0.007 -14.58% 0.047 0.0485 0.041 6,175,061
Dec 03 2021 0.048 -0.003 -5.88% 0.053 0.053 0.046 8,928,576
Dec 02 2021 0.051 -0.002 -3.77% 0.053 0.054 0.051 2,674,644
Dec 01 2021 0.053 0.001 1.92% 0.052 0.057 0.052 4,482,425
Nov 30 2021 0.052 0.00 0.0% 0.053 0.057 0.052 5,295,364
Nov 29 2021 0.052 -0.001 -1.89% 0.051 0.056 0.045 12,676,077
Nov 26 2021 0.053 -0.003 -5.36% 0.056 0.056 0.053 4,226,083
Nov 25 2021 0.056 -0.002 -3.45% 0.058 0.059 0.054 8,650,885
Nov 24 2021 0.058 -0.005 -7.94% 0.064 0.067 0.057 16,787,306
Nov 23 2021 0.063 0.014 28.57% 0.048 0.068 0.048 50,183,406
Nov 22 2021 0.049 -0.006 -10.91% 0.055 0.055 0.048 15,620,795
Nov 19 2021 0.055 -0.002 -3.51% 0.056 0.065 0.055 23,713,224
Nov 18 2021 0.057 0.002 3.64% 0.055 0.06 0.054 26,666,072
Nov 17 2021 0.055 -0.008 -12.7% 0.06 0.071 0.052 46,525,355
Nov 16 2021 0.063 -0.012 -16.0% 0.08 0.097 0.063 74,715,747
Nov 15 2021 0.075 0.025 50.0% 0.052 0.08 0.052 72,326,194
Nov 12 2021 0.05 0.014 38.89% 0.038 0.052 0.038 54,349,366
Nov 11 2021 0.036 0.0065 22.03% 0.028 0.037 0.026 28,623,986
Nov 10 2021 0.0295 0.0065 28.26% 0.023 0.032 0.023 32,187,026
Nov 09 2021 0.023 0.003 15.0% 0.021 0.0245 0.021 23,727,303
Nov 08 2021 0.02 0.001 5.26% 0.019 0.021 0.019 2,178,380
Nov 05 2021 0.019 0.00 0.0% 0.02 0.02 0.019 2,644,393
Nov 04 2021 0.019 -0.0015 -7.32% 0.02 0.021 0.019 5,805,600
Nov 03 2021 0.0205 -0.0025 -10.87% 0.023 0.023 0.0195 21,693,566
Nov 02 2021 0.023 0.004 21.05% 0.02 0.023 0.02 18,503,560
Nov 01 2021 0.019 0.0015 8.57% 0.018 0.02 0.017 11,644,652
Your Recent History
ASX
ECT
Environmen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 00:03:15