Other OTC - Delayed Quote USD

ECGI Holdings, Inc. (ECGI)

0.0029 +0.0003 (+11.54%)
At close: April 26 at 1:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0027 0.0030 0.0027 0.0029 0.0029 146,017
Apr 25, 2024 0.0027 0.0029 0.0026 0.0026 0.0026 290,000
Apr 24, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 23, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 22, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 19, 2024 0.0029 0.0029 0.0026 0.0026 0.0026 1,765,316
Apr 18, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 17, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 16, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 54,000
Apr 15, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 100,900
Apr 12, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 11, 2024 0.0029 0.0032 0.0029 0.0029 0.0029 600
Apr 10, 2024 0.0029 0.0033 0.0026 0.0026 0.0026 2,045,099
Apr 9, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,082,536
Apr 8, 2024 0.0027 0.0027 0.0025 0.0025 0.0025 499,999
Apr 5, 2024 0.0027 0.0027 0.0026 0.0026 0.0026 101,000
Apr 4, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 1,000
Apr 3, 2024 0.0027 0.0029 0.0027 0.0029 0.0029 34,592
Apr 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 84,000
Apr 1, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 30,002
Mar 28, 2024 0.0027 0.0030 0.0025 0.0030 0.0030 435,092
Mar 27, 2024 0.0021 0.0024 0.0021 0.0022 0.0022 113,000
Mar 26, 2024 0.0022 0.0024 0.0020 0.0024 0.0024 828,908
Mar 25, 2024 0.0022 0.0029 0.0021 0.0021 0.0021 3,087,402
Mar 22, 2024 0.0022 0.0030 0.0021 0.0030 0.0030 5,166,210
Mar 21, 2024 0.0030 0.0030 0.0023 0.0023 0.0023 421,299
Mar 20, 2024 0.0027 0.0032 0.0023 0.0024 0.0024 3,484,437
Mar 19, 2024 0.0029 0.0030 0.0020 0.0023 0.0023 3,894,644
Mar 18, 2024 0.0032 0.0032 0.0023 0.0027 0.0027 2,634,720
Mar 15, 2024 0.0030 0.0036 0.0030 0.0032 0.0032 346,649
Mar 14, 2024 0.0030 0.0036 0.0026 0.0030 0.0030 4,366,639
Mar 13, 2024 0.0044 0.0046 0.0032 0.0033 0.0033 2,653,327
Mar 12, 2024 0.0050 0.0050 0.0032 0.0037 0.0037 3,013,266
Mar 11, 2024 0.0053 0.0057 0.0053 0.0057 0.0057 45,000
Mar 8, 2024 0.0038 0.0054 0.0038 0.0054 0.0054 66,009
Mar 7, 2024 0.0064 0.0064 0.0047 0.0049 0.0049 762,100
Mar 6, 2024 0.0048 0.0069 0.0048 0.0063 0.0063 1,565,164
Mar 5, 2024 0.0033 0.0049 0.0033 0.0046 0.0046 1,098,518
Mar 4, 2024 0.0023 0.0033 0.0023 0.0030 0.0030 1,262,273
Mar 1, 2024 0.0023 0.0023 0.0021 0.0023 0.0023 1,007,318
Feb 29, 2024 0.0022 0.0023 0.0022 0.0023 0.0023 455,002
Feb 28, 2024 0.0028 0.0028 0.0022 0.0022 0.0022 462,440
Feb 27, 2024 0.0031 0.0031 0.0028 0.0028 0.0028 394,460
Feb 26, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 44,015
Feb 23, 2024 0.0028 0.0033 0.0027 0.0030 0.0030 1,747,508
Feb 22, 2024 0.0029 0.0038 0.0026 0.0026 0.0026 7,619,587
Feb 21, 2024 0.0029 0.0030 0.0024 0.0024 0.0024 707,362
Feb 20, 2024 0.0026 0.0026 0.0024 0.0024 0.0024 125,025
Feb 16, 2024 0.0027 0.0029 0.0024 0.0024 0.0024 168,999
Feb 15, 2024 0.0025 0.0027 0.0024 0.0024 0.0024 1,073,929
Feb 14, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 41,076
Feb 13, 2024 0.0021 0.0031 0.0019 0.0028 0.0028 6,589,743
Feb 12, 2024 0.0025 0.0025 0.0023 0.0023 0.0023 140,000
Feb 9, 2024 0.0034 0.0034 0.0028 0.0028 0.0028 55,000
Feb 8, 2024 0.0029 0.0034 0.0021 0.0028 0.0028 8,399,537
Feb 7, 2024 0.0034 0.0034 0.0031 0.0032 0.0032 301,002
Feb 6, 2024 0.0025 0.0032 0.0022 0.0032 0.0032 3,483,286
Feb 5, 2024 0.0026 0.0026 0.0020 0.0020 0.0020 240,000
Feb 2, 2024 0.0026 0.0027 0.0020 0.0020 0.0020 5,587,106
Feb 1, 2024 0.0025 0.0026 0.0025 0.0026 0.0026 60,000
Jan 31, 2024 0.0024 0.0028 0.0018 0.0019 0.0019 3,051,516
Jan 30, 2024 0.0028 0.0030 0.0019 0.0022 0.0022 5,879,074
Jan 29, 2024 0.0029 0.0036 0.0022 0.0023 0.0023 5,610,839
Jan 26, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 22,653
Jan 25, 2024 0.0026 0.0031 0.0026 0.0026 0.0026 540,000
Jan 24, 2024 0.0033 0.0033 0.0016 0.0016 0.0016 1,958,260
Jan 23, 2024 0.0033 0.0033 0.0028 0.0028 0.0028 62,000
Jan 22, 2024 0.0030 0.0030 0.0023 0.0023 0.0023 1,455,320
Jan 19, 2024 0.0026 0.0027 0.0021 0.0027 0.0027 2,949,914
Jan 18, 2024 0.0032 0.0032 0.0027 0.0027 0.0027 305,406
Jan 17, 2024 0.0038 0.0039 0.0027 0.0027 0.0027 1,253,000
Jan 16, 2024 0.0040 0.0040 0.0031 0.0031 0.0031 516,400
Jan 12, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 770
Jan 11, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 1,900
Jan 10, 2024 0.0030 0.0045 0.0030 0.0045 0.0045 60,300
Jan 9, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 95,000
Jan 8, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 524,922
Jan 5, 2024 0.0037 0.0038 0.0037 0.0037 0.0037 751,000
Jan 4, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Jan 3, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Jan 2, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 24,000
Dec 29, 2023 0.0030 0.0045 0.0030 0.0030 0.0030 650,000
Dec 28, 2023 0.0039 0.0045 0.0026 0.0026 0.0026 2,013,339
Dec 27, 2023 0.0027 0.0033 0.0026 0.0026 0.0026 288,000
Dec 26, 2023 0.0028 0.0028 0.0027 0.0027 0.0027 105,082
Dec 22, 2023 0.0039 0.0039 0.0028 0.0028 0.0028 205,005
Dec 21, 2023 0.0030 0.0036 0.0026 0.0032 0.0032 1,045,857
Dec 20, 2023 0.0035 0.0035 0.0031 0.0031 0.0031 1,217,374
Dec 19, 2023 0.0035 0.0037 0.0030 0.0037 0.0037 395,083
Dec 18, 2023 0.0049 0.0049 0.0035 0.0035 0.0035 1,498,231
Dec 15, 2023 0.0049 0.0049 0.0042 0.0042 0.0042 559,000
Dec 14, 2023 0.0049 0.0049 0.0043 0.0045 0.0045 965,006
Dec 13, 2023 0.0042 0.0049 0.0039 0.0049 0.0049 1,297,518
Dec 12, 2023 0.0055 0.0055 0.0042 0.0047 0.0047 2,741,250
Dec 11, 2023 0.0080 0.0083 0.0050 0.0063 0.0063 5,441,125
Dec 8, 2023 0.0120 0.0138 0.0062 0.0073 0.0073 6,788,914
Dec 7, 2023 0.0069 0.0149 0.0065 0.0119 0.0119 10,051,868
Dec 6, 2023 0.0080 0.0089 0.0053 0.0061 0.0061 6,730,702
Dec 5, 2023 0.0048 0.0078 0.0041 0.0078 0.0078 4,531,432
Dec 4, 2023 0.0059 0.0063 0.0038 0.0040 0.0040 1,580,678
Dec 1, 2023 0.0067 0.0067 0.0040 0.0047 0.0047 1,069,050
Nov 30, 2023 0.0062 0.0110 0.0037 0.0040 0.0040 3,157,094
Nov 29, 2023 0.0050 0.0050 0.0041 0.0045 0.0045 1,737,000
Nov 28, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 150,000
Nov 27, 2023 0.0055 0.0057 0.0055 0.0055 0.0055 102,100
Nov 24, 2023 0.0055 0.0065 0.0051 0.0062 0.0062 172,500
Nov 22, 2023 0.0075 0.0080 0.0075 0.0080 0.0080 25,552
Nov 21, 2023 0.0050 0.0078 0.0042 0.0045 0.0045 1,384,000
Nov 20, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Nov 17, 2023 0.0100 0.0100 0.0046 0.0046 0.0046 938,450
Nov 16, 2023 0.0080 0.0080 0.0051 0.0055 0.0055 820,250
Nov 15, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 9,137
Nov 14, 2023 0.0048 0.0096 0.0048 0.0096 0.0096 26,172
Nov 13, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 9,371
Nov 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 7, 2023 0.0046 0.0060 0.0045 0.0060 0.0060 706,361
Nov 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 16,500
Nov 2, 2023 0.0060 0.0070 0.0050 0.0070 0.0070 101,500
Nov 1, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 22,000
Oct 31, 2023 0.0040 0.0040 0.0036 0.0036 0.0036 25,000
Oct 30, 2023 0.0045 0.0060 0.0045 0.0060 0.0060 51,637
Oct 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 20,000
Oct 25, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 117,500
Oct 24, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Oct 23, 2023 0.0062 0.0115 0.0062 0.0115 0.0115 34,153
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,863
Oct 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 17, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 16,148
Oct 16, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 13, 2023 0.0130 0.0130 0.0080 0.0090 0.0090 241,500
Oct 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 16,500
Oct 11, 2023 0.0108 0.0110 0.0108 0.0110 0.0110 99,193
Oct 10, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 9, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 30,000
Oct 6, 2023 0.0090 0.0108 0.0090 0.0108 0.0108 87,165
Oct 5, 2023 0.0070 0.0090 0.0070 0.0090 0.0090 80,750
Oct 4, 2023 0.0060 0.0060 0.0043 0.0050 0.0050 54,094
Oct 3, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
Oct 2, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 50,857
Sep 29, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 140,000
Sep 28, 2023 0.0089 0.0090 0.0089 0.0090 0.0090 80,000
Sep 27, 2023 0.0057 0.0090 0.0057 0.0089 0.0089 199,416
Sep 26, 2023 0.0058 0.0065 0.0058 0.0065 0.0065 256,241
Sep 25, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 108,759
Sep 22, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 3,393
Sep 21, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 140,000
Sep 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
Sep 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 78,700
Sep 18, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 125,300
Sep 15, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 551,000
Sep 14, 2023 0.0045 0.0049 0.0045 0.0049 0.0049 350,801
Sep 13, 2023 0.0044 0.0050 0.0036 0.0050 0.0050 407,151
Sep 12, 2023 0.0049 0.0050 0.0036 0.0036 0.0036 4,041,142
Sep 11, 2023 0.0050 0.0055 0.0036 0.0041 0.0041 1,004,200
Sep 8, 2023 0.0047 0.0050 0.0047 0.0050 0.0050 135,257
Sep 7, 2023 0.0052 0.0060 0.0039 0.0050 0.0050 1,257,500
Sep 6, 2023 0.0058 0.0060 0.0040 0.0040 0.0040 983,125
Sep 5, 2023 0.0069 0.0069 0.0047 0.0047 0.0047 912,668
Sep 1, 2023 0.0079 0.0096 0.0046 0.0093 0.0093 1,115,000
Aug 31, 2023 0.0067 0.0079 0.0067 0.0079 0.0079 97,534
Aug 30, 2023 0.0052 0.0079 0.0050 0.0079 0.0079 144,000
Aug 29, 2023 0.0092 0.0092 0.0060 0.0060 0.0060 93,074
Aug 28, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 1,142
Aug 25, 2023 0.0091 0.0095 0.0074 0.0095 0.0095 24,006
Aug 24, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 6,500
Aug 23, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Aug 22, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 5,000
Aug 21, 2023 0.0088 0.0088 0.0082 0.0082 0.0082 55,000
Aug 18, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 5,000
Aug 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 50,000
Aug 16, 2023 0.0072 0.0100 0.0072 0.0100 0.0100 34,981
Aug 15, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Aug 14, 2023 0.0096 0.0096 0.0071 0.0071 0.0071 61,875
Aug 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 116,222
Aug 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 8, 2023 0.0080 0.0100 0.0079 0.0100 0.0100 98,505
Aug 7, 2023 0.0119 0.0119 0.0110 0.0110 0.0110 20,000
Aug 4, 2023 0.0100 0.0100 0.0076 0.0076 0.0076 7,685
Aug 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 97,815
Aug 2, 2023 0.0088 0.0110 0.0088 0.0110 0.0110 49,204
Aug 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 19,995
Jul 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,005
Jul 28, 2023 0.0150 0.0150 0.0100 0.0120 0.0120 92,102
Jul 27, 2023 0.0120 0.0150 0.0120 0.0120 0.0120 86,700
Jul 26, 2023 0.0120 0.0130 0.0090 0.0130 0.0130 112,725
Jul 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 12,658
Jul 24, 2023 0.0100 0.0110 0.0099 0.0110 0.0110 557,900
Jul 21, 2023 0.0085 0.0093 0.0085 0.0090 0.0090 35,000
Jul 20, 2023 0.0125 0.0125 0.0080 0.0099 0.0099 763,823
Jul 19, 2023 0.0074 0.0180 0.0074 0.0130 0.0130 2,104,265
Jul 18, 2023 0.0060 0.0096 0.0060 0.0096 0.0096 10,141
Jul 17, 2023 0.0093 0.0095 0.0093 0.0095 0.0095 97,850
Jul 14, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 15,150
Jul 13, 2023 0.0061 0.0099 0.0057 0.0099 0.0099 145,053
Jul 12, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jul 11, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Jul 10, 2023 0.0080 0.0080 0.0065 0.0065 0.0065 95,000
Jul 7, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 10,000
Jul 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Jul 5, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 15,000
Jul 3, 2023 0.0061 0.0100 0.0061 0.0100 0.0100 7,596
Jun 30, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 29, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 15,000
Jun 28, 2023 0.0108 0.0109 0.0108 0.0108 0.0108 40,000
Jun 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 26, 2023 0.0098 0.0098 0.0090 0.0090 0.0090 12,850
Jun 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 22, 2023 0.0081 0.0081 0.0080 0.0080 0.0080 226,253
Jun 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 15, 2023 0.0101 0.0162 0.0101 0.0150 0.0150 62,555
Jun 14, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jun 13, 2023 0.0120 0.0185 0.0120 0.0185 0.0185 38,095
Jun 12, 2023 0.0104 0.0104 0.0091 0.0100 0.0100 34,902
Jun 9, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Jun 8, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Jun 7, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Jun 6, 2023 0.0169 0.0198 0.0095 0.0198 0.0198 234,350
Jun 5, 2023 0.0150 0.0159 0.0150 0.0150 0.0150 133,960
Jun 2, 2023 0.0139 0.0159 0.0139 0.0140 0.0140 137,003
Jun 1, 2023 0.0110 0.0160 0.0100 0.0159 0.0159 280,044
May 31, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 30, 2023 0.0078 0.0082 0.0078 0.0082 0.0082 30,000
May 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
May 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 24, 2023 0.0134 0.0134 0.0120 0.0120 0.0120 19,360
May 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 17, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 15,000
May 15, 2023 0.0105 0.0130 0.0105 0.0130 0.0130 125,096
May 12, 2023 0.0080 0.0100 0.0080 0.0100 0.0100 40,191
May 11, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
May 10, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
May 9, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
May 8, 2023 0.0104 0.0110 0.0080 0.0089 0.0089 107,100
May 5, 2023 0.0110 0.0110 0.0099 0.0099 0.0099 25,000
May 4, 2023 0.0080 0.0080 0.0075 0.0075 0.0075 97,550
May 3, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 60,000
May 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2023 0.0130 0.0130 0.0071 0.0100 0.0100 60,609
Apr 28, 2023 0.0130 0.0130 0.0100 0.0120 0.0120 70,000
Apr 27, 2023 0.0085 0.0100 0.0063 0.0100 0.0100 114,040

Related Tickers

CNMD CONMED Corporation
65.78
+6.27%
 
CUTR Cutera, Inc.
2.1200
+3.92%
 
DXCM DexCom, Inc.
124.34
-9.91%
 
PACB Pacific Biosciences of California, Inc.
1.4700
+6.52%
 
BSX Boston Scientific Corporation
73.17
-0.12%
 
ALGN Align Technology, Inc.
309.02
-0.48%