ECC Capital Corporation (PK) Historical Data - ECRO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00455	16.25	0.028	0.03255	0.028	14500	0.03040575	CS
4	-0.00145	-4.26470588235	0.034	0.035	0.0275	83583	0.02966504	CS
12	0.01705	110	0.0155	0.05	0.013	408670	0.0370363	CS
26	0.02055	171.25	0.012	0.05	0.003	290919	0.02928629	CS
52	0.00755	30.2	0.025	0.05	0.003	207861	0.02762655	CS
156	-0.04245	-56.6	0.075	0.0825	0.003	123960	0.03977429	CS
260	0.02155	195.909090909	0.011	0.09	0.003	118831	0.03665618	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721164920	0.03255	0.00455	16.25	0.028	0.03255	0.028	27000
1721078940	0.028	-0.00455	-13.98	0.028	0.028	0.028	500
1720819680	0.03255	0	0.00	0.03255	0.03255	0.03255	0
1720733280	0.03255	0.00455	16.25	0.03255	0.03255	0.03255	23000
1720646880	0.028	-0.004	-12.50	0.028	0.028	0.028	20000
1720560000	0.032	0	0.00	0.032	0.032	0.032	0
1720473600	0.032	0.0045	16.36	0.032	0.032	0.032	75000
1720214640	0.0275	-0.0025	-8.33	0.03	0.03	0.0275	260000
1720042140	0.03	0	0.00	0.03	0.03	0.03	0
1719955740	0.03	0	0.00	0.03	0.03	0.03	16736
1719868980	0.03	-0.005	-14.29	0.0285	0.033	0.0279	400000
1719610020	0.035	0.001	2.94	0.035	0.035	0.035	40000
1719523680	0.034	0	0.00	0.034	0.034	0.034	0
1719437280	0.034	0	0.00	0.034	0.034	0.034	0
1719350880	0.034	0	0.00	0.034	0.034	0.034	100
1719264420	0.034	0	0.00	0.034	0.034	0.034	0
1719005220	0.034	-0.001	-2.86	0.034	0.034	0.034	495
1718918940	0.035	0	0.00	0.035	0.035	0.035	0
1718746140	0.035	0	0.00	0.035	0.035	0.035	0
1718659740	0.035	0	0.00	0.035	0.035	0.035	0
1718400540	0.035	0	0.00	0.035	0.035	0.035	0
1718314140	0.035	-0.00075	-2.10	0.035	0.035	0.035	1000000
1718227380	0.0357499	-0.00025	-0.69	0.036	0.036	0.0357499	40000
1718141280	0.036	0	0.00	0.036	0.036	0.036	0
1718054880	0.036	-0.0026	-6.74	0.0375	0.0375	0.036	3580
1717795800	0.0386	0.0016	4.32	0.0386	0.0386	0.0386	12000
1717709400	0.037	0	0.00	0.037	0.037	0.037	0
1717622460	0.037	-0.002	-5.13	0.038	0.038	0.033	249340
1717536360	0.039	0.0005	1.30	0.039	0.039	0.0373	181773
1717450140	0.0385	0.0005	1.32	0.0395	0.0434999	0.0385	865300
1717190940	0.038	0	0.00	0.038	0.038	0.038	0
1717104540	0.038	-0.0019	-4.76	0.03511	0.039235	0.034	1347839
1717018020	0.0399	-0.0021	-5.00	0.0429999	0.0429999	0.037	902500
1716931740	0.042	0.003	7.69	0.049	0.05	0.038	2619567
1716585840	0.039	0.0057	17.12	0.037	0.04	0.03	1403053
1716499740	0.0333	0.0093	38.75	0.035	0.038	0.03	2017889
1716412980	0.024	0	0.00	0.024	0.024	0.024	0
1716326580	0.024	0	0.00	0.024	0.024	0.024	0
1716240180	0.024	-0.006	-20.00	0.03	0.03	0.024	51000
1715981340	0.03	0	0.00	0.03	0.03	0.03	130
1715894400	0.03	0	0.00	0.03	0.03	0.03	0
1715808000	0.03	0	0.00	0.03	0.03	0.03	0
1715721600	0.03	0	0.00	0.03	0.03	0.03	0
1715635200	0.03	0	0.00	0.03	0.03	0.03	0
1715376000	0.03	0.013	76.47	0.02	0.03	0.02	150000
1715289720	0.017	0.0028	19.72	0.013	0.017	0.013	50100
1715203740	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1715117340	0.0142	-0.0008	-5.33	0.015	0.015	0.0142	100000
1715030940	0.015	-0.0005	-3.23	0.0155	0.0155	0.015	20200
1714771800	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1714685400	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1714599000	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1714512600	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1714425780	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1714166580	0.0155	-0.0025	-13.89	0.0155	0.0155	0.0155	1333
1714080300	0.018	0	0.00	0.018	0.018	0.018	0
1713993900	0.018	0	0.00	0.018	0.018	0.018	0
1713907500	0.018	0	0.00	0.018	0.018	0.018	0
1713821100	0.018	0	0.00	0.018	0.018	0.018	0
1713561900	0.018	0	0.00	0.018	0.018	0.018	0
1713475500	0.018	0	0.00	0.018	0.018	0.018	0
1713389100	0.018	-0.002	-10.00	0.018	0.018	0.018	13000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ECC Capital Corporation (PK) (ECRO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ECC Capital Corporation (PK) (ECRO) Historical

ECC Capital Corporation (PK) (ECRO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History