Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecgi Holdings Inc (OP: ECGI )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Apr 29, 2015 0.0900 0.0900 0.0500 0.0500 68,886 -0.02(-28.67%)
Apr 28, 2015 0.0850 0.0850 0.0701 0.0701 25,100 +0.00(+0.14%)
Apr 27, 2015 0.0770 0.0770 0.0700 0.0700 4,403 -0.01(-12.50%)
Apr 24, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0800 0.0800 53,100 -0.01(-11.11%)
Apr 22, 2015 0.0900 0.0900 0.0900 0.0900 13,900 +0.01(+15.38%)
Apr 20, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Apr 17, 2015 0.0900 0.0900 0.0780 0.0780 12,410 -0.01(-13.33%)
Apr 16, 2015 0.0900 0.0900 0.0900 0.0900 4,423 +0.01(+15.38%)
Apr 14, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Apr 13, 2015 0.0780 0.0780 0.0780 0.0780 865 -0.02(-17.02%)
Apr 10, 2015 0.0940 0.0940 0.0940 0.0940 100 +0.02(+20.51%)
Apr 08, 2015 0.0780 0.0780 0.0780 0 -0.02(-20.47%)
Apr 02, 2015 0.0981 0.0981 0.0981 0 +0.00(+0.91%)
Mar 31, 2015 0.0972 0.0972 0.0972 0 -0.00(-3.28%)
Mar 30, 2015 0.1096 0.1096 0.1000 0.1005 16,500 +0.00(+0.50%)
Mar 27, 2015 0.1097 0.1097 0.1000 0.1000 5,100 -0.01(-9.01%)
Mar 26, 2015 0.1099 0.1099 0.1099 0.1099 874 +0.00(+4.72%)
Mar 25, 2015 0.1120 0.1120 0.0951 0.1050 158,900 -0.01(-6.29%)
Mar 24, 2015 0.1150 0.1150 0.1100 0.1120 110,280 +0.00(+1.82%)
Mar 23, 2015 0.1100 0.1100 0.1100 0.1100 9,972 -0.01(-4.35%)
Mar 20, 2015 0.1299 0.1299 0.1150 0.1150 18,650 +0.01(+5.50%)
Mar 19, 2015 0.1299 0.1400 0.1000 0.1090 228,127 -0.02(-16.09%)
Mar 18, 2015 0.1400 0.1400 0.1250 0.1299 247,211 -0.01(-7.21%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 13,700 +0.00(+3.63%)
Mar 16, 2015 0.1550 0.1560 0.1251 0.1351 11,296 -0.02(-15.56%)
Mar 13, 2015 0.1590 0.1600 0.1590 0.1600 7,850 +0.01(+3.23%)
Mar 12, 2015 0.1550 0.1600 0.1550 0.1550 16,950 -0.00(-1.27%)
Mar 11, 2015 0.1500 0.1800 0.1500 0.1570 243,941 +0.02(+10.56%)
Mar 10, 2015 0.1840 0.1840 0.1000 0.1420 401,158 -0.02(-11.25%)
Mar 09, 2015 0.1610 0.1900 0.1450 0.1600 244,980 -0.02(-9.60%)
Mar 06, 2015 0.1490 0.1825 0.1400 0.1770 159,901 +0.03(+18.79%)
Mar 05, 2015 0.1400 0.1500 0.1300 0.1490 120,651 -0.00(-0.67%)
Mar 04, 2015 0.1500 0.0950 0.1500 108,183 +0.05(+50.00%)
Mar 03, 2015 0.1000 0.1000 0.1000 0.1000 29,500 +0.00(+0.00%)
Mar 02, 2015 0.1000 0.1000 0.1000 0.1000 1,725 +0.00(+0.00%)
Feb 27, 2015 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.67%)
Feb 26, 2015 0.1050 0.1050 0.1000 0.1049 52,000 -0.00(-0.10%)
Feb 25, 2015 0.1150 0.1150 0.0953 0.1050 195,679 -0.01(-4.72%)
Feb 24, 2015 0.1000 0.1850 0.1000 0.1102 102,217 +0.01(+9.71%)
Feb 23, 2015 0.1050 0.1050 0.0951 0.1004 57,100 -0.00(-4.33%)
Feb 19, 2015 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 18, 2015 0.0950 0.1200 0.0950 0.1200 51,343 +0.03(+29.03%)
Feb 17, 2015 0.1000 0.1000 0.0930 0.0930 91,250 +0.00(+1.09%)
Feb 13, 2015 0.0920 0.0920 0.0920 0 -0.00(-3.16%)
Feb 12, 2015 0.0950 0.0950 0.0950 0.0950 60,450 +0.00(+3.26%)
Feb 11, 2015 0.0901 0.0950 0.0901 0.0920 55,125 -0.01(-8.00%)
Feb 10, 2015 0.1000 0.1000 0.1000 0.1000 52,550 +0.01(+8.58%)
Feb 09, 2015 0.0910 0.0921 0.0910 0.0921 1,150 -0.01(-7.90%)
Feb 06, 2015 0.1000 0.1000 0.1000 0.1000 102,875 +0.01(+10.38%)
Feb 05, 2015 0.0906 0.0906 0.0906 0.0906 575 -0.01(-9.40%)
Feb 03, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2015 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Jan 28, 2015 0.0900 0.0900 0.0900 0.0900 3,800 -0.01(-10.00%)
Jan 27, 2015 0.1000 0.1020 0.1000 0.1000 27,500 +0.02(+25.00%)
Jan 26, 2015 0.0830 0.0830 0.0800 0.0800 4,000 +0.00(+0.00%)
Jan 23, 2015 0.0900 0.0900 0.0800 0.0800 18,000 -0.01(-11.11%)
Jan 21, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 20, 2015 0.0900 0.0900 0.0800 0.0800 15,126 -0.01(-11.11%)
Jan 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 12, 2015 0.0900 0.0900 0.0900 1 +0.01(+12.50%)
Jan 09, 2015 0.0800 0.0800 0.0800 0.0800 450 +0.00(+0.00%)
Jan 08, 2015 0.0800 0.0800 0.0800 0.0800 187 +0.00(+5.68%)
Jan 05, 2015 0.0757 0.0757 0.0757 0 -0.03(-31.18%)
Jan 02, 2015 0.0826 0.1100 0.0810 0.1100 850 +0.00(+0.00%)
Dec 31, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2014 0.1000 0.1100 0.1000 0.1000 16,200 +0.00(+0.00%)
Dec 29, 2014 0.0750 0.1000 0.0750 0.1000 19,950 +0.03(+33.33%)
Dec 26, 2014 0.0750 0.0750 0.0750 0.0750 10,200 +0.02(+50.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 -0.07(-56.52%)
Dec 22, 2014 0.1150 0.1150 0.1150 0 +0.01(+7.48%)
Dec 19, 2014 0.0750 0.1150 0.0750 0.1070 5,425 -0.01(-6.96%)
Dec 18, 2014 0.1150 0.1150 0.1150 0.1150 200 +0.04(+53.33%)
Dec 17, 2014 0.1000 0.1149 0.0750 0.0750 21,700 -0.03(-25.00%)
Dec 16, 2014 0.1000 0.1000 0.1000 0.1000 200 +0.01(+17.65%)
Dec 15, 2014 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
Dec 12, 2014 0.0910 0.1000 0.0910 0.1000 3,550 +0.00(+0.00%)
Dec 11, 2014 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-12.97%)
Dec 09, 2014 0.1149 0.1149 0.1149 5 +0.01(+14.96%)
Dec 08, 2014 0.0999 0.0999 0.0999 0.0999 500 -0.01(-13.01%)
Dec 05, 2014 0.0850 0.1149 0.0850 0.1149 300 +0.03(+35.18%)
Dec 04, 2014 0.0850 0.0850 0.0850 0.0850 100 -0.03(-26.02%)
Dec 03, 2014 0.0800 0.1149 0.0800 0.1149 1,742 -0.00(-0.09%)
Dec 01, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 28, 2014 0.1150 0.1150 0.1150 0.1150 6,588 +0.00(+0.00%)
Nov 26, 2014 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Nov 25, 2014 0.1350 0.1350 0.1150 0.1350 29,938 +0.00(+0.00%)
Nov 24, 2014 0.1350 0.1350 0.1350 0.1350 250 +0.00(+0.00%)
Nov 21, 2014 0.1575 0.1575 0.1350 0.1350 36,900 -0.00(-0.07%)
Nov 20, 2014 0.1350 0.1800 0.1350 0.1351 8,410 +0.00(+0.07%)
Nov 19, 2014 0.1400 0.1480 0.1350 0.1350 24,737 -0.02(-12.90%)
Nov 18, 2014 0.1400 0.1550 0.1400 0.1550 19,892 +0.01(+10.71%)
Nov 17, 2014 0.1400 0.1400 0.1400 0.1400 125 -0.02(-11.95%)
Nov 14, 2014 0.1700 0.1740 0.1590 0.1590 70,159 -0.01(-5.36%)
Nov 13, 2014 0.1646 0.1680 0.1620 0.1680 2,838 +0.01(+8.32%)
Nov 12, 2014 0.1551 0.1551 0.1551 0.1551 750 -0.02(-11.37%)
Nov 11, 2014 0.1400 0.1750 0.1400 0.1750 23,450 +0.03(+24.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.