U.S. Markets open in 9 hrs 10 mins

Eco Innovation Group, Inc. (ECOX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0290+0.0011 (+3.94%)
At close: 1:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 20210.02800.02800.02200.02270.0227658,617
Sep 22, 20210.02500.02950.02260.02900.0290329,306
Sep 21, 20210.02690.03500.02260.02790.02791,794,816
Sep 20, 20210.02310.02400.02000.02000.0200237,070
Sep 17, 20210.02580.02580.02440.02440.02444,050
Sep 16, 20210.02580.02580.02580.02580.0258-
Sep 15, 20210.02470.02580.02470.02580.025820,380
Sep 14, 20210.02440.02440.02300.02400.024023,100
Sep 13, 20210.02310.02500.02200.02300.0230438,433
Sep 10, 20210.03000.03000.02520.02940.0294222,521
Sep 09, 20210.02500.03000.02500.02950.0295184,691
Sep 08, 20210.02720.02720.02100.02180.0218363,490
Sep 07, 20210.02760.02760.02200.02590.0259312,000
Sep 03, 20210.02220.02790.02220.02790.0279101,350
Sep 02, 20210.02540.03000.02200.02870.028747,301
Sep 01, 20210.03390.03390.02240.02540.0254400,600
Aug 31, 20210.03500.03500.02510.03390.0339275,800
Aug 30, 20210.03500.03500.03000.03000.030035,465
Aug 27, 20210.02700.03500.02600.03500.035028,560
Aug 26, 20210.02500.02700.02500.02700.0270121,000
Aug 25, 20210.02490.02660.02450.02660.02664,500
Aug 24, 20210.02640.02640.02240.02500.025051,705
Aug 23, 20210.02600.02650.02240.02650.026541,460
Aug 20, 20210.02200.02660.02200.02660.026659,525
Aug 19, 20210.02670.02670.02660.02670.026754,174
Aug 18, 20210.02590.02670.02200.02200.02205,005
Aug 17, 20210.02690.02690.02500.02680.02683,460
Aug 16, 20210.02690.02690.02690.02690.0269-
Aug 13, 20210.02670.02700.02010.02690.0269121,054
Aug 12, 20210.02590.03900.02000.02550.02551,396,208
Aug 11, 20210.02520.02520.02510.02510.025160,240
Aug 10, 20210.02590.02910.02530.02530.0253207,200
Aug 09, 20210.03210.03290.02500.02600.0260348,766
Aug 06, 20210.02750.03300.02750.03200.032044,674
Aug 05, 20210.03000.03000.02460.02460.0246108,010
Aug 04, 20210.03000.03000.02600.03000.0300120,750
Aug 03, 20210.02700.03000.02630.02630.0263100,100
Aug 02, 20210.03500.03500.02510.02510.025171,800
Jul 30, 20210.03790.03790.02500.03500.035067,500
Jul 29, 20210.04000.04000.03000.03000.030071,595
Jul 28, 20210.03900.04000.03000.04000.040070,505
Jul 27, 20210.03900.03900.03900.03900.03903,500
Jul 26, 20210.03900.03900.03800.03800.03808,100
Jul 23, 20210.03900.03900.03800.03800.038014,655
Jul 22, 20210.03900.03900.03900.03900.03902,000
Jul 21, 20210.04000.04000.03900.03900.039010,200
Jul 20, 20210.03900.04290.03800.03800.038011,900
Jul 19, 20210.04640.04640.03900.03900.0390181,287
Jul 16, 20210.03990.05530.03980.04000.0400513,290
Jul 15, 20210.04490.04490.03790.04490.044916,542
Jul 14, 20210.03800.04480.03800.03810.03816,745
Jul 13, 20210.03810.04490.03810.04150.041546,097
Jul 12, 20210.04000.04010.04000.04010.040132,115
Jul 09, 20210.04000.04900.04000.04500.045077,911
Jul 08, 20210.03190.04200.02750.03750.0375142,643
Jul 07, 20210.03150.03190.02840.03190.03193,440
Jul 06, 20210.03170.03170.02540.02890.028958,069
Jul 02, 20210.02460.02700.02460.02700.027064,540
Jul 01, 20210.02800.02800.02460.02500.0250139,200
Jun 30, 20210.03100.03100.02600.02700.0270394,807
Jun 29, 20210.03100.03100.03000.03000.030071,150
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.03300.03300.02720.02900.029094,358
Jun 18, 20210.03240.03240.03180.03210.032123,500
Jun 17, 20210.03000.03000.02800.02900.029047,723
Jun 16, 20210.03290.03290.02950.03000.0300112,840
Jun 15, 20210.03220.03220.03100.03200.032069,000
Jun 14, 20210.03500.03500.03250.03250.0325126,441
Jun 11, 20210.03510.03620.03210.03290.0329208,166
Jun 10, 20210.04000.04000.03480.03800.0380149,700
Jun 09, 20210.04400.04400.03590.03590.035945,991
Jun 08, 20210.04100.04390.04000.04000.040079,210
Jun 07, 20210.03950.03950.03900.03900.0390247,190
Jun 04, 20210.04000.04000.03100.03100.0310123,000
Jun 03, 20210.03510.03900.03000.03000.0300185,099
Jun 02, 20210.03990.04990.03900.03900.0390157,074
Jun 01, 20210.05750.05750.03750.03990.0399114,874
May 28, 20210.05400.05800.04000.04490.0449160,965
May 27, 20210.04800.05350.03880.03880.0388266,985
May 26, 20210.03690.04800.03500.04800.0480270,799
May 25, 20210.03690.03690.03690.03690.03691,003
May 24, 20210.03290.03860.02710.03860.038677,000
May 21, 20210.04000.04000.02310.02600.0260724,399
May 20, 20210.04020.04020.03200.03960.0396130,550
May 19, 20210.04290.04300.04000.04150.041546,521
May 18, 20210.04630.04630.03820.04300.043067,160
May 17, 20210.05500.05500.04000.04000.0400225,113
May 14, 20210.06150.06150.05000.05500.0550111,300
May 13, 20210.05000.06000.05000.06000.0600196,460
May 12, 20210.04900.04900.04900.04900.049026,000
May 11, 20210.05000.05000.04200.05000.050050,136
May 10, 20210.05000.05000.04210.05000.050014,650
May 07, 20210.04600.04600.04500.04500.045054,000
May 06, 20210.04500.04600.04500.04500.045050,200
May 05, 20210.06330.06330.04100.04990.049982,826
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...