Ecomembrane spa (ECMB)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -5.12820512821 | 5.85 | 6.1 | 5.5 | 1000 | 5.57666667 | DE |
| 4 | -0.6 | -9.75609756098 | 6.15 | 6.4 | 5.5 | 3325 | 6.03796992 | DE |
| 12 | -0.15 | -2.63157894737 | 5.7 | 6.4 | 4.96 | 6536 | 5.50438799 | DE |
| 26 | -1.49 | -21.1647727273 | 7.04 | 7.86 | 4.96 | 4915 | 5.8200222 | DE |
| 52 | -2.85 | -33.9285714286 | 8.4 | 10.15 | 4.96 | 3708 | 6.66578818 | DE |
| 156 | -3 | -35.0877192982 | 8.55 | 10.15 | 4.96 | 4058 | 7.01954755 | DE |
| 260 | -3 | -35.0877192982 | 8.55 | 10.15 | 4.96 | 4058 | 7.01954755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 1600 |
| 1719244500 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 800 |
| 1718985300 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 600 |
| 1718898900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718812500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1718726100 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.75 | 1000 |
| 1718639700 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 200 |
| 1718380500 | 5.8 | -0.1 | -1.69 | 5.85 | 5.85 | 5.8 | 3200 |
| 1718294100 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 200 |
| 1718207700 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 400 |
| 1718121300 | 5.9 | -0.35 | -5.60 | 6.1 | 6.1 | 5.9 | 5000 |
| 1718034900 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717775700 | 6.25 | 0.05 | 0.81 | 6.1 | 6.25 | 6.1 | 2600 |
| 1717689300 | 6.2 | 0.15 | 2.48 | 6.15 | 6.4 | 6.15 | 19000 |
| 1717602900 | 6.05 | 0.25 | 4.31 | 5.9 | 6.2 | 5.9 | 12600 |
| 1717516500 | 5.8 | -0.2 | -3.33 | 6 | 6.1 | 5.8 | 2800 |
| 1717430100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1717170900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1717084500 | 6 | -0.05 | -0.83 | 6.15 | 6.15 | 6 | 2600 |
| 1716998100 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1716911700 | 6.05 | 0.25 | 4.31 | 5.85 | 6.05 | 5.85 | 12000 |
| 1716825300 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 200 |
| 1716566100 | 5.7 | -0.1 | -1.72 | 5.9 | 5.9 | 5.7 | 3200 |
| 1716479700 | 5.8 | 0.2 | 3.57 | 5.7 | 5.8 | 5.7 | 1400 |
| 1716393300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 200 |
| 1716306900 | 5.6 | -0.05 | -0.88 | 5.75 | 5.75 | 5.6 | 800 |
| 1716220500 | 5.65 | -0.15 | -2.59 | 5.8 | 5.8 | 5.65 | 1800 |
| 1715961300 | 5.8 | 0.2 | 3.57 | 5.7 | 5.85 | 5.7 | 1400 |
| 1715874900 | 5.6 | 0.2 | 3.70 | 5.4 | 5.6 | 5.4 | 8200 |
| 1715788500 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 400 |
| 1715702100 | 5.35 | 0.1 | 1.90 | 5.35 | 5.45 | 5.35 | 3200 |
| 1715615700 | 5.25 | -0.05 | -0.94 | 5.4 | 5.5 | 5.25 | 77400 |
| 1715356500 | 5.3 | -0.1 | -1.85 | 5.45 | 5.45 | 5.2 | 22600 |
| 1715270100 | 5.4 | 0.4 | 8.00 | 5 | 5.45 | 5 | 35800 |
| 1715183700 | 5 | 0 | 0.00 | 5.1 | 5.5 | 4.96 | 15600 |
| 1715097300 | 5 | -0.25 | -4.76 | 5.15 | 5.15 | 5 | 10600 |
| 1715010900 | 5.25 | -0.25 | -4.55 | 5.45 | 5.45 | 5.2 | 16800 |
| 1714751700 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 200 |
| 1714665300 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 600 |
| 1714492500 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 200 |
| 1714406100 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 3600 |
| 1714146900 | 5.35 | 0.3 | 5.94 | 5.05 | 5.4 | 5.05 | 4000 |
| 1714060500 | 5.05 | -0.15 | -2.88 | 5.2 | 5.25 | 4.96 | 10400 |
| 1713974100 | 5.2 | -0.2 | -3.70 | 5.35 | 5.4 | 5.2 | 4000 |
| 1713887700 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.1 | 9000 |
| 1713801300 | 5.5 | -0.25 | -4.35 | 5.7 | 5.7 | 5.5 | 3400 |
| 1713542100 | 5.75 | -0.15 | -2.54 | 5.75 | 5.75 | 5.75 | 600 |
| 1713455700 | 5.9 | -0.15 | -2.48 | 5.9 | 5.9 | 5.9 | 400 |
| 1713369300 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1713282900 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 800 |
| 1713196500 | 6.05 | -0.15 | -2.42 | 6.05 | 6.05 | 6.05 | 200 |
| 1712937300 | 6.2 | 0.15 | 2.48 | 6.15 | 6.2 | 5.9 | 6400 |
| 1712850900 | 6.05 | 0.3 | 5.22 | 5.8 | 6.05 | 5.8 | 6400 |
| 1712764500 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.55 | 7200 |
| 1712678100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712591700 | 5.8 | -0.05 | -0.85 | 5.95 | 5.95 | 5.7 | 8000 |
| 1712332500 | 5.85 | 0.05 | 0.86 | 5.9 | 6 | 5.85 | 2800 |
| 1712246100 | 5.8 | 0.15 | 2.65 | 5.75 | 5.85 | 5.7 | 4600 |
| 1712159700 | 5.65 | -0.1 | -1.74 | 5.7 | 5.7 | 5.6 | 8800 |
| 1712073300 | 5.75 | -0.15 | -2.54 | 5.95 | 5.95 | 5.75 | 1200 |
| 1711644900 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1711558500 | 5.9 | -0.1 | -1.67 | 5.88 | 5.9 | 5.86 | 600 |
| 1711472100 | 6 | 0.1 | 1.69 | 6 | 6.1 | 6 | 10800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
