Register to chat with like-minded investors on our interactive forums.
ECC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 9.51 | 0.09 | 0.96% | 9.45 | 9.52 | 9.39 | 1,015,408 |
| Nov 30 2023 | 9.42 | 0.00 | 0.0% | 9.48 | 9.48 | 9.3802 | 491,983 |
| Nov 29 2023 | 9.42 | 0.02 | 0.21% | 9.41 | 9.55 | 9.40 | 945,705 |
| Nov 28 2023 | 9.40 | -0.02 | -0.21% | 9.45 | 9.45 | 9.40 | 336,533 |
| Nov 27 2023 | 9.42 | -0.07 | -0.74% | 9.50 | 9.52 | 9.41 | 640,127 |
| Nov 24 2023 | 9.49 | 0.05 | 0.53% | 9.47 | 9.49 | 9.4097 | 147,250 |
| Nov 22 2023 | 9.44 | -0.06 | -0.63% | 9.53 | 9.53 | 9.40 | 365,138 |
| Nov 21 2023 | 9.50 | -0.01 | -0.11% | 9.54 | 9.54 | 9.45 | 280,221 |
| Nov 20 2023 | 9.51 | 0.02 | 0.21% | 9.50 | 9.51 | 9.4784 | 376,674 |
| Nov 17 2023 | 9.49 | -0.11 | -1.15% | 9.66 | 9.66 | 9.45 | 441,411 |
| Nov 16 2023 | 9.60 | 0.00 | 0.0% | 9.60 | 9.65 | 9.60 | 308,723 |
| Nov 15 2023 | 9.60 | 0.03 | 0.31% | 9.58 | 9.67 | 9.46 | 596,897 |
| Nov 14 2023 | 9.57 | 0.12 | 1.27% | 9.57 | 9.62 | 9.41 | 643,682 |
| Nov 13 2023 | 9.45 | 0.01 | 0.11% | 9.44 | 9.45 | 9.30 | 427,101 |
| Nov 10 2023 | 9.44 | -0.13 | -1.36% | 9.53 | 9.55 | 9.36 | 716,591 |
| Nov 09 2023 | 9.57 | -0.13 | -1.34% | 9.79 | 9.79 | 9.55 | 609,791 |
| Nov 08 2023 | 9.70 | 0.00 | 0.0% | 9.67 | 9.74 | 9.64 | 234,633 |
| Nov 07 2023 | 9.70 | -0.04 | -0.41% | 9.77 | 9.77 | 9.52 | 400,987 |
| Nov 06 2023 | 9.74 | -0.16 | -1.62% | 9.96 | 9.96 | 9.72 | 483,654 |
| Nov 03 2023 | 9.90 | 0.16 | 1.64% | 9.76 | 9.90 | 9.612 | 1,095,511 |
| Nov 02 2023 | 9.74 | 0.04 | 0.41% | 9.75 | 9.77 | 9.64 | 507,426 |
| Nov 01 2023 | 9.70 | 0.34 | 3.63% | 9.40 | 9.71 | 9.38 | 847,898 |
| Oct 31 2023 | 9.36 | 0.43 | 4.82% | 8.97 | 9.39 | 8.90 | 510,328 |
| Oct 30 2023 | 8.93 | 0.20 | 2.29% | 8.80 | 8.93 | 8.75 | 417,262 |
| Oct 27 2023 | 8.73 | 0.03 | 0.34% | 8.82 | 8.94 | 8.60 | 515,229 |
| Oct 26 2023 | 8.70 | -0.22 | -2.47% | 8.90 | 8.9399 | 8.67 | 591,218 |
| Oct 25 2023 | 8.92 | -0.25 | -2.73% | 9.17 | 9.17 | 8.87 | 694,349 |
| Oct 24 2023 | 9.17 | -0.05 | -0.54% | 9.10 | 9.26 | 9.10 | 399,683 |
| Oct 23 2023 | 9.22 | -0.06 | -0.65% | 9.28 | 9.34 | 9.085 | 538,104 |
| Oct 20 2023 | 9.28 | -0.04 | -0.43% | 9.32 | 9.34 | 9.24 | 507,224 |
| Oct 19 2023 | 9.32 | -0.04 | -0.43% | 9.35 | 9.38 | 9.25 | 523,545 |
| Oct 18 2023 | 9.36 | -0.14 | -1.47% | 9.35 | 9.45 | 9.28 | 527,168 |
| Oct 17 2023 | 9.50 | -0.17 | -1.76% | 9.65 | 9.65 | 9.16 | 1,814,902 |
| Oct 16 2023 | 9.67 | -0.12 | -1.23% | 9.84 | 9.895 | 9.63 | 525,585 |
| Oct 13 2023 | 9.79 | -0.09 | -0.91% | 9.91 | 9.9369 | 9.72 | 401,656 |
| Oct 12 2023 | 9.88 | -0.05 | -0.5% | 9.92 | 9.935 | 9.7501 | 475,491 |
| Oct 11 2023 | 9.93 | 0.02 | 0.2% | 9.92 | 9.98 | 9.86 | 279,787 |
| Oct 10 2023 | 9.91 | -0.11 | -1.1% | 9.88 | 9.95 | 9.85 | 349,811 |
| Oct 09 2023 | 10.02 | 0.00 | 0.0% | 9.97 | 10.05 | 9.97 | 433,316 |
| Oct 06 2023 | 10.02 | 0.02 | 0.2% | 9.94 | 10.08 | 9.72 | 1,223,311 |
| Oct 05 2023 | 10.00 | -0.05 | -0.5% | 10.00 | 10.03 | 9.97 | 317,117 |
| Oct 04 2023 | 10.05 | 0.02 | 0.2% | 10.03 | 10.05 | 9.93 | 865,713 |
| Oct 03 2023 | 10.03 | -0.11 | -1.08% | 10.10 | 10.11 | 9.99 | 523,826 |
| Oct 02 2023 | 10.14 | -0.01 | -0.1% | 10.15 | 10.19 | 10.09 | 577,455 |
| Sep 29 2023 | 10.15 | 0.01 | 0.1% | 10.20 | 10.20 | 10.14 | 338,784 |
| Sep 28 2023 | 10.14 | 0.10 | 1.0% | 10.10 | 10.17 | 10.07 | 494,100 |
| Sep 27 2023 | 10.04 | 0.06 | 0.6% | 10.04 | 10.09 | 9.98 | 354,484 |
| Sep 26 2023 | 9.98 | -0.04 | -0.4% | 10.00 | 10.035 | 9.98 | 336,452 |
| Sep 25 2023 | 10.02 | -0.03 | -0.3% | 10.00 | 10.06 | 9.99 | 379,617 |
| Sep 22 2023 | 10.05 | -0.01 | -0.1% | 10.09 | 10.14 | 10.00 | 601,929 |
| Sep 21 2023 | 10.06 | -0.08 | -0.79% | 10.10 | 10.11 | 10.00 | 479,713 |
| Sep 20 2023 | 10.14 | -0.05 | -0.49% | 10.20 | 10.207 | 10.12 | 466,958 |
| Sep 19 2023 | 10.19 | -0.01 | -0.1% | 10.18 | 10.20 | 10.14 | 778,581 |
| Sep 18 2023 | 10.20 | 0.10 | 0.99% | 10.18 | 10.21 | 10.12 | 642,081 |
| Sep 15 2023 | 10.10 | -0.14 | -1.37% | 10.18 | 10.20 | 10.09 | 377,550 |
| Sep 14 2023 | 10.24 | 0.10 | 0.99% | 10.15 | 10.2799 | 10.15 | 214,892 |
| Sep 13 2023 | 10.14 | 0.01 | 0.1% | 10.22 | 10.30 | 10.13 | 439,926 |
| Sep 12 2023 | 10.13 | 0.00 | 0.0% | 10.15 | 10.15 | 10.10 | 293,940 |
| Sep 11 2023 | 10.13 | -0.07 | -0.69% | 10.20 | 10.25 | 10.12 | 489,047 |
| Sep 08 2023 | 10.20 | -0.18 | -1.73% | 10.16 | 10.20 | 10.15 | 437,026 |
| Sep 07 2023 | 10.38 | -0.01 | -0.1% | 10.36 | 10.3999 | 10.34 | 438,378 |
| Sep 06 2023 | 10.39 | -0.02 | -0.19% | 10.41 | 10.43 | 10.3667 | 943,104 |
| Sep 05 2023 | 10.41 | 0.04 | 0.39% | 10.44 | 10.44 | 10.37 | 597,904 |
