Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.7135 | 0.04 | 1.55% | 2.7015 | 2.7135 | 2.699 | 29,111 |
| May 02 2024 | 2.672 | -0.15 | -5.21% | 2.7025 | 2.7135 | 2.672 | 159,985 |
| Apr 30 2024 | 2.819 | 0.00 | 0.00% | 2.819 | 2.819 | 2.819 | 0 |
| Apr 29 2024 | 2.819 | -0.05 | -1.61% | 2.839 | 2.8445 | 2.8165 | 11,558 |
| Apr 26 2024 | 2.865 | 0.05 | 1.69% | 2.8525 | 2.865 | 2.8525 | 3,645 |
| Apr 25 2024 | 2.8175 | 0.00 | 0.00% | 2.8175 | 2.8175 | 2.8175 | 0 |
| Apr 24 2024 | 2.8175 | 0.01 | 0.27% | 2.8175 | 2.8175 | 2.8175 | 3,200 |
| Apr 23 2024 | 2.81 | 0.03 | 0.99% | 2.8075 | 2.81 | 2.8075 | 2,663 |
| Apr 22 2024 | 2.7825 | -0.02 | -0.70% | 2.751 | 2.7855 | 2.75 | 63,474 |
| Apr 19 2024 | 2.802 | 0.00 | -0.04% | 2.824 | 2.824 | 2.782 | 14,590 |
| Apr 18 2024 | 2.803 | -0.07 | -2.47% | 2.803 | 2.803 | 2.803 | 17 |
| Apr 17 2024 | 2.874 | 0.00 | 0.00% | 2.874 | 2.874 | 2.874 | 0 |
| Apr 16 2024 | 2.874 | 0.01 | 0.51% | 2.8945 | 2.8945 | 2.874 | 52,623 |
| Apr 15 2024 | 2.8595 | -0.04 | -1.46% | 2.874 | 2.874 | 2.8595 | 33,705 |
| Apr 12 2024 | 2.902 | 0.02 | 0.71% | 2.8995 | 2.902 | 2.8995 | 8,410 |
| Apr 11 2024 | 2.8815 | 0.03 | 0.98% | 2.908 | 2.908 | 2.87 | 4,900 |
| Apr 10 2024 | 2.8535 | -0.05 | -1.74% | 2.8755 | 2.8775 | 2.8535 | 61,927 |
| Apr 09 2024 | 2.904 | 0.01 | 0.22% | 2.911 | 2.9135 | 2.904 | 6,400 |
| Apr 08 2024 | 2.8975 | -0.02 | -0.84% | 2.8825 | 2.903 | 2.8775 | 47,680 |
| Apr 05 2024 | 2.922 | 0.06 | 1.99% | 2.91 | 2.9275 | 2.9045 | 183,572 |
| Apr 04 2024 | 2.865 | -0.02 | -0.64% | 2.8715 | 2.8715 | 2.865 | 31,008 |
| Apr 03 2024 | 2.8835 | 0.03 | 1.18% | 2.862 | 2.89 | 2.862 | 12,596 |
| Apr 02 2024 | 2.85 | 0.07 | 2.61% | 2.852 | 2.865 | 2.836 | 12,389 |
| Mar 28 2024 | 2.7775 | 0.05 | 2.02% | 2.742 | 2.7775 | 2.742 | 5,389 |
| Mar 27 2024 | 2.7225 | -0.03 | -1.11% | 2.719 | 2.724 | 2.7075 | 7,629 |
| Mar 26 2024 | 2.753 | 0.00 | -0.15% | 2.749 | 2.753 | 2.749 | 1,000 |
| Mar 25 2024 | 2.757 | 0.04 | 1.43% | 2.7265 | 2.765 | 2.7265 | 6,033 |
| Mar 22 2024 | 2.718 | 0.00 | -0.02% | 2.707 | 2.7215 | 2.707 | 11,598 |
| Mar 21 2024 | 2.7185 | -0.01 | -0.46% | 2.7425 | 2.7425 | 2.7185 | 42,994 |
| Mar 20 2024 | 2.731 | -0.04 | -1.60% | 2.7545 | 2.7565 | 2.731 | 9,927 |
| Mar 19 2024 | 2.7755 | 0.03 | 0.93% | 2.753 | 2.7755 | 2.747 | 18,277 |
| Mar 18 2024 | 2.75 | 0.04 | 1.61% | 2.73 | 2.75 | 2.725 | 7,550 |
| Mar 15 2024 | 2.7065 | 0.00 | 0.15% | 2.6995 | 2.7095 | 2.693 | 82,996 |
| Mar 14 2024 | 2.7025 | 0.06 | 2.12% | 2.6655 | 2.7065 | 2.6655 | 94,045 |
| Mar 13 2024 | 2.6465 | 0.06 | 2.18% | 2.60 | 2.6515 | 2.60 | 99,613 |
| Mar 12 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0 |
| Mar 11 2024 | 2.59 | 0.00 | 0.00% | 2.5925 | 2.5925 | 2.5835 | 83,065 |
| Mar 08 2024 | 2.59 | -0.01 | -0.38% | 2.65 | 2.652 | 2.59 | 27,654 |
| Mar 07 2024 | 2.60 | -0.07 | -2.44% | 2.6255 | 2.6285 | 2.60 | 26,362 |
| Mar 06 2024 | 2.665 | 0.06 | 2.19% | 2.6185 | 2.665 | 2.6185 | 2,066 |
| Mar 05 2024 | 2.608 | -0.04 | -1.60% | 2.61 | 2.631 | 2.602 | 54,346 |
| Mar 04 2024 | 2.6505 | -0.02 | -0.73% | 2.6655 | 2.6655 | 2.6495 | 8,000 |
| Mar 01 2024 | 2.67 | 0.07 | 2.50% | 2.61 | 2.67 | 2.61 | 14,460 |
| Feb 29 2024 | 2.605 | -0.02 | -0.63% | 2.5925 | 2.605 | 2.5925 | 20,200 |
| Feb 28 2024 | 2.6215 | 0.01 | 0.38% | 2.5935 | 2.641 | 2.588 | 19,327 |
| Feb 27 2024 | 2.6115 | 0.04 | 1.69% | 2.593 | 2.6115 | 2.572 | 7,501 |
| Feb 26 2024 | 2.568 | 0.01 | 0.33% | 2.5465 | 2.568 | 2.5465 | 1,510 |
| Feb 23 2024 | 2.5595 | -0.05 | -1.73% | 2.5885 | 2.5885 | 2.5595 | 4,655 |
| Feb 22 2024 | 2.6045 | 0.04 | 1.72% | 2.5945 | 2.612 | 2.5715 | 49,096 |
| Feb 21 2024 | 2.5605 | -0.01 | -0.29% | 2.5605 | 2.5605 | 2.5605 | 3 |
| Feb 20 2024 | 2.568 | -0.05 | -1.74% | 2.5925 | 2.598 | 2.568 | 4,463 |
| Feb 19 2024 | 2.6135 | 0.03 | 1.20% | 2.5875 | 2.6135 | 2.5875 | 4,915 |
| Feb 16 2024 | 2.5825 | 0.01 | 0.39% | 2.581 | 2.588 | 2.56 | 3,900 |
| Feb 15 2024 | 2.5725 | -0.01 | -0.43% | 2.533 | 2.5725 | 2.524 | 64,294 |
| Feb 14 2024 | 2.5835 | -0.01 | -0.31% | 2.586 | 2.597 | 2.58 | 24,644 |
| Feb 13 2024 | 2.5915 | 0.03 | 1.03% | 2.5695 | 2.5915 | 2.568 | 52,757 |
| Feb 12 2024 | 2.565 | 0.01 | 0.35% | 2.544 | 2.565 | 2.5425 | 1,905 |
| Feb 09 2024 | 2.556 | 0.04 | 1.53% | 2.542 | 2.577 | 2.542 | 62,082 |
| Feb 08 2024 | 2.5175 | 0.06 | 2.38% | 2.471 | 2.5185 | 2.471 | 31,381 |
| Feb 07 2024 | 2.459 | 0.02 | 0.86% | 2.452 | 2.4755 | 2.452 | 168,198 |
| Feb 06 2024 | 2.438 | 0.05 | 2.07% | 2.4445 | 2.449 | 2.4255 | 10,567 |
