ECT

ECA Marcellus Trust I Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ECA Marcellus Trust I ECT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.45946 0.00 0.00 0.00 0.45946 04:00:00
more quote information »

ECT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.490.510.450.480981966,420-0.03054-6.23%
1 Month0.5250.580.430.48220261,651-0.06554-12.48%
3 Months0.39910.700.350.500878189,3470.0603615.12%
6 Months0.6750.72590.26020.483546471,685-0.21554-31.93%
1 Year1.731.750.26020.675052665,302-1.27-73.44%
3 Years2.102.550.26021.4049,363-1.64-78.12%
5 Years2.732.950.26021.6151,550-2.27-83.17%

ECT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.4595 -0.0306 -6.24% 0.50 0.50 0.4501 80,752
Jul 09 2020 0.4901 -0.0099 -1.98% 0.48 0.51 0.456 104,969
Jul 08 2020 0.50 0.02 4.17% 0.4645 0.50 0.4645 31,634
Jul 07 2020 0.48 -0.0079 -1.62% 0.48 0.49 0.45 78,209
Jul 06 2020 0.4879 0.0111 2.33% 0.49 0.49 0.48155 36,538
Jul 02 2020 0.4768 0.0067 1.43% 0.4701 0.484751 0.4441 35,166
Jul 01 2020 0.4701 0.0101 2.2% 0.47 0.479899 0.4411 47,696
Jun 30 2020 0.46 -0.0397 -7.94% 0.50 0.50 0.4426 30,219
Jun 29 2020 0.4997 0.01485 3.06% 0.509 0.509 0.452 41,969
Jun 26 2020 0.48485 0.00675 1.41% 0.50 0.50 0.4501 60,742
Jun 25 2020 0.4781 0.0097 2.07% 0.47 0.49 0.43 205,908
Jun 24 2020 0.4684 -0.0235 -4.78% 0.51 0.53 0.4621 52,910
Jun 23 2020 0.4919 0.0161 3.38% 0.485 0.51 0.485 47,319
Jun 22 2020 0.4758 0.0094 2.02% 0.46 0.4913 0.46 37,312
Jun 19 2020 0.4664 0.0064 1.39% 0.4444 0.4999 0.4444 39,892
Jun 18 2020 0.46 -0.0518 -10.12% 0.53 0.53 0.4351 119,574
Jun 17 2020 0.5118 -0.0183 -3.45% 0.5545 0.5575 0.50 27,522
Jun 16 2020 0.5301 -0.0051 -0.95% 0.52 0.58 0.52 30,892
Jun 15 2020 0.5352 0.0352 7.04% 0.525 0.5352 0.48 62,150
See More Historical Prices »
Your Recent History
NYSE
ECT
ECA Marcel..
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:20200713 10:28:51