Ecomembrane spa (ECMB)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.19298245614 | 4.56 | 4.56 | 4.46 | 867 | 4.50153846 | DE |
| 4 | -0.32 | -6.69456066946 | 4.78 | 4.8 | 4.4 | 1071 | 4.5472 | DE |
| 12 | -0.04 | -0.888888888889 | 4.5 | 4.88 | 4.4 | 2965 | 4.54003373 | DE |
| 26 | -1.09 | -19.6396396396 | 5.55 | 5.6 | 4.3 | 2388 | 4.68952573 | DE |
| 52 | -1.82 | -28.9808917197 | 6.28 | 6.6 | 4.3 | 3757 | 5.36257234 | DE |
| 156 | -4.09 | -47.8362573099 | 8.55 | 10.15 | 4.3 | 3481 | 6.61868703 | DE |
| 260 | -4.09 | -47.8362573099 | 8.55 | 10.15 | 4.3 | 3481 | 6.61868703 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 600 |
| 1740502500 | 4.46 | -0.06 | -1.33 | 4.46 | 4.46 | 4.46 | 200 |
| 1740416100 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1740156900 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1740070500 | 4.5199999 | -0.06 | -1.31 | 4.5599999 | 4.5599999 | 4.5199999 | 1800 |
| 1739984100 | 4.58 | 0.1 | 2.23 | 4.5599999 | 4.58 | 4.5199999 | 3400 |
| 1739897700 | 4.48 | 0.08 | 1.82 | 4.46 | 4.48 | 4.46 | 800 |
| 1739811300 | 4.4 | -0.08 | -1.79 | 4.48 | 4.48 | 4.4 | 800 |
| 1739552100 | 4.48 | 0.04 | 0.90 | 4.48 | 4.48 | 4.48 | 600 |
| 1739465700 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 2000 |
| 1739379300 | 4.44 | -0.06 | -1.33 | 4.44 | 4.44 | 4.44 | 600 |
| 1739292900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739206500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738947300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738860900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738774500 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.5 | 1000 |
| 1738688100 | 4.6 | -0.1 | -2.13 | 4.6 | 4.6 | 4.6 | 600 |
| 1738601700 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.7 | 600 |
| 1738342500 | 4.8 | 0.06 | 1.27 | 4.8 | 4.8 | 4.8 | 600 |
| 1738256100 | 4.74 | -0.02 | -0.42 | 4.78 | 4.78 | 4.74 | 1400 |
| 1738169700 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738083300 | 4.76 | -0.04 | -0.83 | 4.8 | 4.8 | 4.76 | 1000 |
| 1737996900 | 4.8 | -0.08 | -1.64 | 4.8 | 4.8 | 4.8 | 200 |
| 1737737700 | 4.88 | 0.1 | 2.09 | 4.8 | 4.88 | 4.8 | 800 |
| 1737651300 | 4.78 | 0.02 | 0.42 | 4.86 | 4.86 | 4.78 | 1200 |
| 1737564900 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737478500 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737392100 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 1200 |
| 1737132900 | 4.76 | 0.2 | 4.39 | 4.66 | 4.76 | 4.66 | 1600 |
| 1737046500 | 4.5599999 | -0.04 | -0.87 | 4.7 | 4.7 | 4.5599999 | 6800 |
| 1736960100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736873700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736787300 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736528100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 4400 |
| 1736441700 | 4.6 | -0.1 | -2.13 | 4.6 | 4.6 | 4.6 | 1000 |
| 1736355300 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736268900 | 4.7 | -0.08 | -1.67 | 4.72 | 4.72 | 4.7 | 1200 |
| 1736182500 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1735923300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1735836900 | 4.78 | 0.08 | 1.70 | 4.78 | 4.78 | 4.78 | 200 |
| 1735577700 | 4.7 | 0.18 | 3.98 | 4.6 | 4.7 | 4.6 | 1000 |
| 1735318500 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.5199999 | 4.5 | 4000 |
| 1734972900 | 4.5 | -0.02 | -0.44 | 4.6 | 4.6 | 4.5 | 9200 |
| 1734713700 | 4.5199999 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.5 | 2200 |
| 1734627300 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.5 | 12800 |
| 1734540900 | 4.54 | 0.04 | 0.89 | 4.54 | 4.5599999 | 4.5199999 | 12800 |
| 1734454500 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 3400 |
| 1734368100 | 4.46 | -0.02 | -0.45 | 4.5 | 4.5 | 4.46 | 5200 |
| 1734108900 | 4.48 | -0.02 | -0.44 | 4.46 | 4.58 | 4.46 | 12200 |
| 1734022500 | 4.5 | 0 | 0.00 | 4.48 | 4.5 | 4.48 | 6000 |
| 1733936100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 4000 |
| 1733849700 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 2000 |
| 1733763300 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.54 | 4.5199999 | 2600 |
| 1733504100 | 4.54 | 0.02 | 0.44 | 4.6 | 4.6 | 4.54 | 1400 |
| 1733417700 | 4.5199999 | 0.14 | 3.20 | 4.5 | 4.68 | 4.5 | 5200 |
| 1733331300 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 600 |
| 1733244900 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733158500 | 4.38 | 0 | 0.00 | 4.34 | 4.38 | 4.3 | 1400 |
| 1732899300 | 4.38 | -0.12 | -2.67 | 4.5 | 4.5 | 4.38 | 3200 |
| 1732812900 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.5 | 200 |
| 1732726500 | 4.6 | -0.02 | -0.43 | 4.6 | 4.6 | 4.6 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
