Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 25 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 24 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 23 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 20 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 19 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 18 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 17 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 16 2024 | 5.001 | 0.00 | 0.00% | 5.001 | 5.001 | 5.001 | 0 |
| Sep 13 2024 | 5.001 | -0.05 | -0.91% | 5.001 | 5.001 | 5.001 | 165 |
| Sep 12 2024 | 5.047 | 0.00 | 0.00% | 5.047 | 5.047 | 5.047 | 0 |
| Sep 11 2024 | 5.047 | 0.00 | 0.00% | 5.047 | 5.047 | 5.047 | 0 |
| Sep 10 2024 | 5.047 | 0.00 | 0.00% | 5.047 | 5.047 | 5.047 | 0 |
| Sep 09 2024 | 5.047 | 0.00 | 0.00% | 5.047 | 5.047 | 5.047 | 0 |
| Sep 06 2024 | 5.047 | 0.00 | 0.00% | 5.047 | 5.047 | 5.047 | 0 |
| Sep 05 2024 | 5.047 | 0.01 | 0.16% | 5.047 | 5.047 | 5.047 | 84 |
| Sep 04 2024 | 5.039 | 0.00 | 0.00% | 5.039 | 5.039 | 5.039 | 0 |
| Sep 03 2024 | 5.039 | 0.00 | 0.10% | 5.039 | 5.039 | 5.039 | 310 |
| Sep 02 2024 | 5.034 | 0.00 | 0.00% | 5.034 | 5.034 | 5.034 | 0 |
| Aug 30 2024 | 5.034 | 0.00 | -0.02% | 5.034 | 5.034 | 5.034 | 105 |
| Aug 29 2024 | 5.035 | 0.00 | 0.00% | 5.035 | 5.035 | 5.035 | 0 |
| Aug 28 2024 | 5.035 | 0.00 | 0.08% | 5.035 | 5.035 | 5.035 | 80 |
| Aug 27 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 26 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 23 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 22 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 21 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 20 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 19 2024 | 5.031 | 0.00 | 0.00% | 5.031 | 5.031 | 5.031 | 0 |
| Aug 16 2024 | 5.031 | 0.00 | 0.06% | 5.03 | 5.031 | 5.03 | 20,000 |
| Aug 14 2024 | 5.028 | 0.00 | 0.00% | 5.028 | 5.028 | 5.028 | 0 |
| Aug 13 2024 | 5.028 | 0.02 | 0.34% | 5.028 | 5.028 | 5.028 | 9 |
| Aug 12 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 09 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 08 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 07 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 06 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 05 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 02 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Aug 01 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Jul 31 2024 | 5.011 | 0.00 | 0.00% | 5.011 | 5.011 | 5.011 | 0 |
| Jul 30 2024 | 5.011 | 0.00 | 0.08% | 5.011 | 5.011 | 5.011 | 83 |
| Jul 29 2024 | 5.007 | 0.02 | 0.32% | 5.007 | 5.007 | 5.007 | 47 |
| Jul 26 2024 | 4.991 | 0.00 | 0.00% | 4.991 | 4.991 | 4.991 | 0 |
| Jul 25 2024 | 4.991 | 0.00 | 0.00% | 4.991 | 4.991 | 4.991 | 0 |
| Jul 24 2024 | 4.991 | 0.00 | 0.01% | 4.991 | 4.991 | 4.991 | 3,687 |
| Jul 23 2024 | 4.9905 | 0.00 | 0.00% | 4.9905 | 4.9905 | 4.9905 | 0 |
| Jul 22 2024 | 4.9905 | 0.00 | 0.00% | 4.9905 | 4.9905 | 4.9905 | 0 |
| Jul 19 2024 | 4.9905 | 0.00 | 0.00% | 4.9905 | 4.9905 | 4.9905 | 0 |
| Jul 18 2024 | 4.9905 | 0.01 | 0.16% | 4.9905 | 4.9905 | 4.9905 | 52 |
| Jul 17 2024 | 4.9825 | 0.00 | 0.00% | 4.9825 | 4.9825 | 4.9825 | 0 |
| Jul 16 2024 | 4.9825 | 0.00 | 0.05% | 4.9825 | 4.9825 | 4.9825 | 1,216 |
| Jul 15 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0 |
| Jul 12 2024 | 4.98 | 0.00 | -0.04% | 4.98 | 4.98 | 4.98 | 1,217 |
| Jul 11 2024 | 4.982 | 0.02 | 0.39% | 4.982 | 4.982 | 4.982 | 106 |
| Jul 10 2024 | 4.9625 | 0.00 | 0.00% | 4.9625 | 4.9625 | 4.9625 | 0 |
| Jul 09 2024 | 4.9625 | 0.00 | -0.08% | 4.9625 | 4.9625 | 4.9625 | 1,649 |
| Jul 08 2024 | 4.9665 | 0.00 | 0.03% | 4.9665 | 4.9665 | 4.9665 | 8 |
| Jul 05 2024 | 4.965 | 0.01 | 0.12% | 4.965 | 4.965 | 4.965 | 39 |
| Jul 04 2024 | 4.959 | 0.01 | 0.16% | 4.959 | 4.959 | 4.959 | 493 |
| Jul 03 2024 | 4.951 | 0.00 | 0.00% | 4.951 | 4.951 | 4.951 | 0 |
| Jul 02 2024 | 4.951 | 0.00 | 0.00% | 4.951 | 4.951 | 4.951 | 0 |
| Jul 01 2024 | 4.951 | -0.03 | -0.51% | 4.951 | 4.951 | 4.951 | 51,369 |
