ECGI Holdings Inc (PK) Historical Data - ECGI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
ECGI Holdings Inc (PK) (ECGI)
ECGI Holdings Inc (PK) (ECGI) Historical

ECGI Holdings Inc (PK) (ECGI)

0.0026

0.00

(0.00%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0003	-10.3448275862	0.0029	0.0029	0.0026	909658	0.0026089	CS
4	0.0004	18.1818181818	0.0022	0.00329	0.002	478403	0.00257709	CS
12	-0.0002	-7.14285714286	0.0028	0.0069	0.0018	1642161	0.00274758	CS
26	-0.0036	-58.064516129	0.0062	0.0149	0.0016	1460796	0.00408157	CS
52	-0.0064	-71.1111111111	0.009	0.0198	0.0016	895246	0.00445019	CS
156	-0.8224	-99.6848484848	0.825	0.8598	0.0016	425290	0.00717816	CS
260	-0.00054	-17.1974522293	0.00314	4	0.0016	305718	0.01174132	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713821100	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1713561900	0.0026	-0.0003	-10.35	0.0028999	0.0028999	0.0026	1765316
1713475740	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1713389340	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1713302940	0.0028999	0.0003999	16.00	0.0028999	0.0028999	0.0028999	54000
1713216000	0.0025	-0.00035	-12.28	0.0025	0.0025	0.0025	100900
1712957160	0.00285	0	0.00	0.00285	0.00285	0.00285	0
1712870760	0.00285	0.00025	9.62	0.00292	0.0032	0.00285	600
1712784000	0.0026	0.0001	4.00	0.0028999	0.00329	0.0026	2045099
1712698140	0.0025	0	0.00	0.0025	0.0025	0.0025	1082536
1712611200	0.0025	-0.0001	-3.85	0.0027	0.0027	0.0025	499999
1712352000	0.0026	-5.0E-5	-1.89	0.0027	0.0027	0.0026	101000
1712265780	0.00265	-0.00025	-8.62	0.00265	0.00265	0.00265	1000
1712179500	0.0028999	0.0001499	5.45	0.00275	0.0028999	0.00275	34592
1712092980	0.00275	0.0001	3.77	0.00275	0.00275	0.00275	84000
1712006940	0.00265	-0.00035	-11.67	0.00265	0.00265	0.00265	30002
1711660800	0.003	0.0008	36.36	0.0027	0.003	0.00248	435092
1711574580	0.0022	-0.0002	-8.33	0.0021	0.0023999	0.0021	113000
1711488540	0.0023999	0.0002969	14.12	0.0022	0.0023999	0.002	828908
1711401600	0.002103	-0.000897	-29.90	0.0022	0.0028999	0.0021	3087402
1711142880	0.003	0.0007	30.43	0.0022	0.003	0.0021	5166210
1711056240	0.0023	-6.1E-5	-2.58	0.00299	0.003	0.0023	421299
1710970140	0.0023609	6.1E-5	2.65	0.00266	0.0032	0.0023	3484437
1710883740	0.0023	-0.000367	-13.76	0.0028999	0.003	0.002	3894644
1710796800	0.002667	-0.000503	-15.87	0.00315	0.0032	0.0023	2634720
1710537720	0.00317	0.000157	5.21	0.003	0.0036	0.003	346649
1710451740	0.003013	-0.000246	-7.55	0.00296	0.0036	0.0026	4366639
1710365340	0.003259	-0.000398	-10.88	0.0044	0.0046	0.0032	2653327
1710278940	0.003657	-0.002043	-35.84	0.005	0.005	0.0032	3013266
1710192540	0.0057	0.00029	5.36	0.005315	0.0057	0.005315	45000
1709936640	0.00541	0.00051	10.41	0.0038	0.00541	0.0038	66009
1709850360	0.0049	-0.0014	-22.22	0.0064	0.0064	0.0047	762100
1709764080	0.0063	0.0017	36.96	0.0047999	0.0069	0.0047999	1565164
1709677620	0.0046	0.0016	53.33	0.0033	0.0049	0.0033	1098518
1709590980	0.003	0.0007	30.43	0.0023	0.0033	0.0023	1262273
1709332140	0.0023	0	0.00	0.0023	0.0023	0.0021	1007318
1709245440	0.0023	0.0001	4.55	0.0022	0.0023	0.0022	455002
1709159100	0.0022	-0.0006	-21.43	0.0028	0.0028	0.0022	462440
1709072940	0.0028	-0.0004	-12.50	0.0031	0.0031	0.0028	394460
1708986360	0.0032	0.0002	6.67	0.0032	0.0032	0.0032	44015
1708726800	0.003	0.0004	15.38	0.002775	0.0033	0.0027	1747508
1708640940	0.0026	0.0002001	8.34	0.0028999	0.0038	0.0026	7619587
1708554000	0.0023999	0	0.00	0.0028999	0.003	0.0023999	707362
1708467600	0.0023999	0	0.00	0.00264	0.00264	0.0023999	125025
1708122180	0.0023999	0	0.00	0.0027	0.0028999	0.0023999	168999
1708036140	0.0023999	-0.0004	-14.29	0.0025	0.0027	0.0023999	1073929
1707949620	0.0028	0	0.00	0.0028	0.0028	0.0028	41076
1707863340	0.0028	0.0005	21.74	0.0021	0.0031	0.0019	6589743
1707776940	0.0023	-0.0005	-17.86	0.00251	0.00251	0.0023	140000
1707517200	0.0028	0	0.00	0.0034	0.0034	0.0028	55000
1707431280	0.0028	-0.00035	-11.11	0.0028999	0.0034	0.0021	8399537
1707344940	0.00315	-5.0E-5	-1.56	0.0034	0.0034	0.0031	301002
1707258480	0.0032	0.0012	60.00	0.0025	0.0032	0.0022	3483286
1707172140	0.002	0	0.00	0.0026	0.0026	0.002	240000
1706912580	0.002	-0.0006	-23.08	0.0026	0.0027	0.002	5587106
1706826540	0.0026	0.0007	36.84	0.00253	0.0026	0.00253	60000
1706740140	0.0019	-0.000326	-14.65	0.0023999	0.0028	0.0018	3051516
1706653320	0.002226	-7.4E-5	-3.22	0.0028	0.003	0.0019	5879074
1706567340	0.0023	-0.0003	-11.54	0.0028999	0.0036	0.0022	5610839
1706307780	0.0026	0	0.00	0.0026	0.0026	0.0026	22653
1706221620	0.0026	0.001	62.50	0.0026	0.00309	0.00259	540000
1706135340	0.0016	-0.00119	-42.65	0.0033	0.0033	0.0016	1958260
1706048400	0.00279	0.00049	21.30	0.0033	0.0033	0.00279	62000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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