ECT

Environmental Clean Tech... Historical Data

ECT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.016 0.001 6.67% 0.015 0.016 0.015 41,634
Dec 01 2022 0.015 -0.0005 -3.23% 0.015 0.015 0.015 2,614,054
Nov 30 2022 0.0155 0.00 0.0% 0.015 0.016 0.015 267,827
Nov 29 2022 0.0155 -0.001 -6.06% 0.016 0.017 0.015 1,440,456
Nov 28 2022 0.0165 0.00 0.0% 0.016 0.017 0.016 120,307
Nov 25 2022 0.0165 -0.0005 -2.94% 0.016 0.017 0.0155 1,295,387
Nov 24 2022 0.017 0.001 6.25% 0.016 0.017 0.016 879,618
Nov 23 2022 0.016 -0.001 -5.88% 0.017 0.017 0.016 713,086
Nov 22 2022 0.017 0.001 6.25% 0.016 0.017 0.015 299,371
Nov 21 2022 0.016 -0.001 -5.88% 0.017 0.017 0.016 595,663
Nov 18 2022 0.017 0.001 6.25% 0.016 0.017 0.016 498,171
Nov 17 2022 0.016 -0.001 -5.88% 0.017 0.017 0.016 738,992
Nov 16 2022 0.017 0.00 0.0% 0.016 0.017 0.016 848,945
Nov 15 2022 0.017 0.00 0.0% 0.017 0.017 0.016 5,545,529
Nov 14 2022 0.017 0.001 6.25% 0.016 0.017 0.016 668,267
Nov 11 2022 0.016 0.00 0.0% 0.016 0.0165 0.016 995,742
Nov 10 2022 0.016 -0.001 -5.88% 0.018 0.018 0.016 2,418,290
Nov 09 2022 0.017 0.00 0.0% 0.016 0.018 0.016 4,498,787
Nov 08 2022 0.017 0.00 0.0% 0.017 0.017 0.017 3,944,252
Nov 07 2022 0.017 0.001 6.25% 0.015 0.018 0.015 3,848,659
Nov 04 2022 0.016 0.002 14.29% 0.014 0.016 0.0135 2,027,131
Nov 03 2022 0.014 0.00 0.0% 0.014 0.014 0.014 157,334
Nov 02 2022 0.014 0.00 0.0% 0.014 0.014 0.014 391,492
Nov 01 2022 0.014 0.001 7.69% 0.014 0.015 0.014 1,888,920
Oct 31 2022 0.013 -0.0015 -10.34% 0.014 0.0145 0.013 1,642,340
Oct 28 2022 0.0145 -0.0005 -3.33% 0.015 0.015 0.014 3,486,220
Oct 27 2022 0.015 0.00 0.0% 0.015 0.015 0.014 294,446
Oct 26 2022 0.015 0.0005 3.45% 0.014 0.015 0.014 1,823,201
Oct 25 2022 0.0145 -0.0015 -9.38% 0.016 0.016 0.014 3,484,374
Oct 24 2022 0.016 0.00 0.0% 0.016 0.016 0.014 6,204,742
Oct 21 2022 0.016 0.00 0.0% 0.015 0.016 0.015 186,189
Oct 20 2022 0.016 -0.001 -5.88% 0.016 0.016 0.016 1,004,822
Oct 19 2022 0.017 0.001 6.25% 0.0165 0.017 0.0165 116,057
Oct 18 2022 0.016 -0.0005 -3.03% 0.0165 0.0165 0.016 5,451
Oct 17 2022 0.0165 0.0005 3.13% 0.016 0.0165 0.016 2,172,210
Oct 14 2022 0.016 -0.0005 -3.03% 0.016 0.017 0.016 1,145,843
Oct 13 2022 0.0165 -0.0005 -2.94% 0.016 0.017 0.016 66,232
Oct 12 2022 0.017 0.001 6.25% 0.017 0.017 0.017 122,833
Oct 11 2022 0.016 -0.0005 -3.03% 0.017 0.017 0.016 958,520
Oct 10 2022 0.0165 -0.0015 -8.33% 0.017 0.017 0.016 865,082
Oct 07 2022 0.018 -0.0005 -2.7% 0.018 0.0185 0.018 3,611,923
Oct 06 2022 0.0185 0.0005 2.78% 0.018 0.0185 0.018 1,397,863
Oct 05 2022 0.018 0.001 5.88% 0.018 0.0185 0.018 3,258,562
Oct 04 2022 0.017 0.00 0.0% 0.017 0.017 0.017 1,120,581
Oct 03 2022 0.017 0.001 6.25% 0.016 0.017 0.016 1,066,880
Sep 30 2022 0.016 -0.001 -5.88% 0.017 0.017 0.016 2,501,862
Sep 29 2022 0.017 0.001 6.25% 0.0165 0.018 0.0165 650,832
Sep 28 2022 0.016 -0.0005 -3.03% 0.016 0.0165 0.016 464,351
Sep 27 2022 0.0165 -0.0005 -2.94% 0.017 0.017 0.0165 1,095,164
Sep 26 2022 0.017 -0.001 -5.56% 0.018 0.018 0.016 3,833,659
Sep 23 2022 0.018 -0.001 -5.26% 0.018 0.018 0.017 6,702,719
Sep 22 2022 0.019 0.00 +0.00% 0.018 0.019 0.018 0.00
Sep 21 2022 0.019 0.001 5.56% 0.018 0.019 0.018 2,212,457
Sep 20 2022 0.018 0.00 0.0% 0.018 0.019 0.018 2,152,023
Sep 19 2022 0.018 0.0005 2.86% 0.018 0.019 0.018 148,263
Sep 16 2022 0.0175 -0.0015 -7.89% 0.018 0.019 0.0175 3,660,318
Sep 15 2022 0.019 0.001 5.56% 0.018 0.019 0.018 3,268,726
Sep 14 2022 0.018 -0.0005 -2.7% 0.018 0.018 0.017 605,055
Sep 13 2022 0.0185 0.0005 2.78% 0.018 0.0185 0.017 1,469,889
Sep 12 2022 0.018 0.00 0.0% 0.018 0.019 0.018 2,142,914
Sep 09 2022 0.018 0.001 5.88% 0.017 0.019 0.017 1,344,054
Sep 08 2022 0.017 -0.001 -5.56% 0.019 0.019 0.017 1,995,930
Sep 07 2022 0.018 -0.001 -5.26% 0.019 0.019 0.017 9,073,880
Sep 06 2022 0.019 -0.0005 -2.56% 0.018 0.019 0.018 2,090,096
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.

Log in to ADVFN
Register Now

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

P: V: D:20221205 18:30:10