ECGI

ECGI (PK) Historical Data

ECGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.35 0.05 16.67% 0.3712 0.3712 0.24005 22,870
Sep 22 2021 0.30 0.00 +0.00% 0.38865 0.38865 0.30 0
Sep 22 2021 0.30 0.0659 28.15% 0.38865 0.38865 0.30 277
Sep 21 2021 0.2341 0.00 +0.00% 0.30695 0.3799 0.2341 0
Sep 21 2021 0.2341 -0.2258 -49.1% 0.30695 0.3799 0.2341 2,100
Sep 20 2021 0.4599 0.00 +0.00% 0.31195 0.4599 0.225 0
Sep 20 2021 0.4599 0.2359 105.31% 0.31195 0.4599 0.225 10,583
Sep 17 2021 0.224 0.00 +0.00% 0.224 0.224 0.224 0
Sep 17 2021 0.224 -0.0401 -15.18% 0.224 0.224 0.224 800
Sep 16 2021 0.2641 0.00 0.0% 0.2641 0.2641 0.2641 0
Sep 15 2021 0.2641 -0.0559 -17.47% 0.255 0.3674 0.255 1,645
Sep 14 2021 0.32 0.00 +0.00% 0.32 0.32 0.32 0
Sep 14 2021 0.32 0.00 0.0% 0.32 0.32 0.32 0
Sep 13 2021 0.32 0.073 29.55% 0.3398 0.3398 0.32 400
Sep 10 2021 0.247 -0.063 -20.32% 0.35 0.35 0.247 3,764
Sep 09 2021 0.31 0.0799 34.72% 0.2001 0.37495 0.2001 18,679
Sep 08 2021 0.2301 0.00 +0.00% 0.2301 0.24955 0.2301 0
Sep 08 2021 0.2301 0.00 0.0% 0.2301 0.24955 0.2301 427
Sep 07 2021 0.2301 -0.0039 -1.67% 0.26445 0.2989 0.23 9,232
Sep 06 2021 0.234 0.00 +0.00% 0.30495 0.30495 0.2201 0
Sep 03 2021 0.234 0.00 +0.00% 0.30495 0.30495 0.2201 0
Sep 03 2021 0.234 -0.046 -16.43% 0.30495 0.30495 0.2201 23,160
Sep 02 2021 0.28 0.00 +0.00% 0.3475 0.3598 0.28 0
Sep 02 2021 0.28 0.048 20.69% 0.3475 0.3598 0.28 2,305
Sep 01 2021 0.232 -0.1379 -37.28% 0.2856 0.36 0.2029 1,002
Aug 31 2021 0.3699 0.00 +0.00% 0.34065 0.3875 0.2014 0
Aug 31 2021 0.3699 0.1698 84.86% 0.34065 0.3875 0.2014 2,842
Aug 30 2021 0.2001 0.00 0.0% 0.37145 0.378 0.2001 1,433
Aug 27 2021 0.2001 -0.0299 -13.0% 0.23 0.23 0.2001 7,705
Aug 26 2021 0.23 -0.169 -42.36% 0.384 0.3899 0.23 500
Aug 25 2021 0.399 0.1989 99.4% 0.4187 0.4187 0.399 530
Aug 24 2021 0.2001 0.0001 0.05% 0.4397 0.4397 0.2001 455
Aug 23 2021 0.20 -0.0001 -0.05% 0.274 0.274 0.20 22,405
Aug 20 2021 0.2001 0.00 +0.00% 0.4106 0.4106 0.2001 0
Aug 20 2021 0.2001 -0.0619 -23.63% 0.4106 0.4106 0.2001 315
Aug 19 2021 0.262 -0.1935 -42.48% 0.3649 0.4598 0.262 3,788
Aug 18 2021 0.4555 0.00 +0.00% 0.319825 0.4693 0.319825 0
Aug 18 2021 0.4555 0.09205 25.33% 0.319825 0.4693 0.319825 5,025
Aug 17 2021 0.36345 -0.0004 -0.11% 0.272 0.45 0.27 12,175
Aug 16 2021 0.36385 0.07585 26.34% 0.36385 0.36385 0.36385 200
Aug 13 2021 0.288 0.00 +0.00% 0.4499 0.45 0.288 0
Aug 13 2021 0.288 -0.13905 -32.56% 0.4499 0.45 0.288 7,329
Aug 12 2021 0.42705 0.00 0.0% 0.42705 0.42705 0.42705 0
Aug 11 2021 0.42705 -0.02285 -5.08% 0.3747 0.4794 0.35 802
Aug 10 2021 0.4499 0.00 +0.00% 0.2634 0.4499 0.2634 0
Aug 10 2021 0.4499 0.1864 70.74% 0.2634 0.4499 0.2634 6,600
Aug 09 2021 0.2635 0.00 0.0% 0.32 0.32 0.2635 910
Aug 06 2021 0.2635 0.00 +0.00% 0.2635 0.2635 0.2635 0
Aug 06 2021 0.2635 0.00 0.0% 0.2635 0.2635 0.2635 0
Aug 05 2021 0.2635 0.00 0.0% 0.2635 0.2635 0.2635 0
Aug 04 2021 0.2635 -0.0065 -2.41% 0.2634 0.2635 0.2634 700
Aug 03 2021 0.27 0.00 +0.00% 0.27 0.27 0.27 0
Aug 03 2021 0.27 0.00 0.0% 0.27 0.27 0.27 0
Aug 02 2021 0.27 0.00 0.0% 0.27 0.27 0.2634 2,917
Jul 30 2021 0.27 -0.0956 -26.15% 0.2635 0.27 0.2635 600
Jul 29 2021 0.3656 0.00 +0.00% 0.3656 0.3656 0.3656 0
Jul 29 2021 0.3656 0.00 0.0% 0.3656 0.3656 0.3656 0
Jul 28 2021 0.3656 0.00 0.0% 0.3656 0.3656 0.3656 0
Jul 27 2021 0.3656 -0.1244 -25.39% 0.3656 0.3656 0.3656 500
Jul 26 2021 0.49 0.00 0.0% 0.49 0.49 0.49 0
Jul 23 2021 0.49 0.00 0.0% 0.49 0.49 0.49 0
Jul 22 2021 0.49 0.00 0.0% 0.49 0.49 0.49 0
Jul 21 2021 0.49 0.00 0.0% 0.49 0.49 0.49 0
Jul 20 2021 0.49 0.18 58.06% 0.492 0.492 0.49 480
Jul 19 2021 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Jul 19 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Jul 16 2021 0.31 -0.09 -22.5% 0.28145 0.31 0.2629 5,000
Jul 15 2021 0.40 0.09 29.03% 0.40 0.40 0.40 1,001
Jul 14 2021 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Jul 14 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Jul 13 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Jul 12 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Jul 09 2021 0.31 -0.11 -26.19% 0.28 0.31 0.28 6,004
Jul 08 2021 0.42 0.00 0.0% 0.42 0.42 0.42 0
Jul 07 2021 0.42 -0.08 -16.0% 0.42 0.42 0.42 114
Jul 06 2021 0.50 0.00 +0.00% 0.50 0.50 0.50 0
Jul 06 2021 0.50 0.00 0.0% 0.50 0.50 0.50 0
Jul 05 2021 0.50 0.00 +0.00% 0.50 0.50 0.50 0
Jul 02 2021 0.50 -0.0299 -5.64% 0.50 0.50 0.50 130
Jul 01 2021 0.5299 0.00 0.0% 0.5299 0.5299 0.5299 0
Jun 30 2021 0.5299 0.2199 70.94% 0.5299 0.5299 0.5299 100
Jun 29 2021 0.31 0.00 +0.00% 0.50 0.50 0.2501 0
Jun 29 2021 0.31 -0.19 -38.0% 0.50 0.50 0.2501 1,100
Jun 28 2021 0.50 0.112 28.87% 0.50 0.50 0.50 184


Your Recent History
USOTC
ECGI
ECGI (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.