Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecgi Holdings Inc (OP: ECGI )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 0.1100 0 +0.00(+0.00%)
Jan 26, 2022 0.1100 0 +0.01(+7.74%)
Jan 21, 2022 0.1021 47 -0.15(-59.24%)
Jan 18, 2022 0.2505 5 +0.15(+145.35%)
Jan 13, 2022 0.1021 0 +0.00(+0.00%)
Jan 05, 2022 0.1021 0 -0.02(-14.92%)
Jan 04, 2022 0.1106 0.1200 0.1011 0.1200 21,000 +0.00(+0.93%)
Dec 31, 2021 0.1189 0.1189 0.1189 0 +0.00(+1.71%)
Dec 29, 2021 0.1169 0.1169 0.1169 0 -0.00(-0.17%)
Dec 27, 2021 0.1171 0.1171 0.1171 0 +0.00(+0.00%)
Dec 23, 2021 0.1265 0.1551 0.1169 0.1171 9,400 -0.06(-35.05%)
Dec 20, 2021 0.1803 0.1803 0.1803 0 -0.03(-14.14%)
Dec 17, 2021 0.2100 0.2100 0.2100 0.2100 166 +0.05(+35.22%)
Dec 15, 2021 0.1553 0.1553 0.1553 0 -0.00(-1.08%)
Dec 14, 2021 0.2200 0.2200 0.1570 0.1570 11,202 +0.01(+3.63%)
Dec 10, 2021 0.1515 0.1515 0.1515 5 +0.00(+0.66%)
Dec 09, 2021 0.2000 0.2000 0.1505 0.1505 3,200 -0.06(-27.29%)
Dec 08, 2021 0.2070 0.2070 0.2070 0.2070 560 +0.09(+72.50%)
Dec 07, 2021 0.2600 0.2600 0.1110 0.1200 4,309 -0.15(-55.14%)
Dec 03, 2021 0.2675 0.2675 0.2675 56 +0.08(+40.49%)
Dec 02, 2021 0.1904 0.1904 0.1904 0.1904 400 +0.00(+0.00%)
Dec 01, 2021 0.2500 0.2500 0.1904 0.1904 2,102 -0.03(-13.45%)
Nov 29, 2021 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Nov 26, 2021 0.2578 0.2694 0.1900 0.1900 860 +0.01(+3.66%)
Nov 22, 2021 0.1833 0.1833 0.1833 0 +0.00(+0.00%)
Nov 19, 2021 0.1833 0.1833 0.1833 0.1833 100 +0.00(+0.05%)
Nov 16, 2021 0.1832 0.1832 0.1832 5 +0.00(+0.00%)
Nov 15, 2021 0.2340 0.2340 0.1832 0.1832 1,335 +0.00(+0.11%)
Nov 12, 2021 0.1830 0.1830 0.1830 0.1830 900 -0.03(-12.86%)
Nov 11, 2021 0.2774 0.2774 0.2100 0.2100 575 -0.07(-25.00%)
Nov 10, 2021 0.1851 0.2800 19,200 +0.09(+51.19%)
Nov 09, 2021 0.1876 0.1876 0.1852 0.1852 2,885 +0.00(+0.05%)
Nov 08, 2021 0.1850 0.1851 0.1830 0.1851 2,050 +0.00(+0.05%)
Nov 05, 2021 0.1840 0.2769 0.1840 0.1850 2,075 +0.00(+0.00%)
Nov 04, 2021 0.1850 0.2350 0.1850 0.1850 3,400 +0.00(+1.09%)
Nov 03, 2021 0.2500 0.2500 0.1830 0.1830 6,285 +0.00(+0.00%)
Nov 02, 2021 0.2400 0.2500 0.1830 0.1830 2,050 -0.01(-3.68%)
Oct 29, 2021 0.1900 0.1900 0.1900 20 -0.07(-26.84%)
Oct 28, 2021 0.2679 0.2679 0.2597 0.2597 3,938 +0.06(+29.85%)
Oct 26, 2021 0.1830 0.2000 0.1830 0.2000 9,060 +0.02(+9.29%)
Oct 25, 2021 0.2000 0.2680 0.1830 0.1830 1,235 -0.09(-31.72%)
Oct 20, 2021 0.2680 0.2680 0.2680 0 +0.01(+3.68%)
Oct 19, 2021 0.2585 0.2585 0.2585 0.2585 106 -0.01(-3.54%)
Oct 18, 2021 0.2585 0.2680 0.1825 0.2680 5,545 -0.02(-5.93%)
Oct 14, 2021 0.2849 0.2849 0.2849 95 +0.05(+21.86%)
Oct 13, 2021 0.2338 0.2338 0.2338 0.2338 100 +0.05(+29.53%)
Oct 12, 2021 0.2550 0.2550 0.1805 0.1805 3,300 -0.07(-29.19%)
Oct 11, 2021 0.2549 0.2549 0.1805 0.2549 857 +0.07(+41.22%)
Oct 08, 2021 0.1805 0.1805 0.1805 0.1805 150 +0.00(+0.00%)
Oct 07, 2021 0.2219 0.2323 0.1805 0.1805 425 -0.02(-11.08%)
Oct 05, 2021 0.2030 0.2030 0.2030 0 +0.02(+12.47%)
Oct 04, 2021 0.1770 0.2550 0.1770 0.1805 1,400 +0.01(+6.18%)
Oct 01, 2021 0.2200 0.2200 0.1700 0.1700 6,300 -0.03(-15.04%)
Sep 30, 2021 0.2700 0.2700 0.2001 0.2001 5,896 -0.02(-9.05%)
Sep 28, 2021 0.2200 0.2200 0.2200 0 -0.12(-36.14%)
Sep 27, 2021 0.2780 0.3445 0.2700 0.3445 30,705 +0.02(+6.00%)
Sep 24, 2021 0.2601 0.3387 0.2480 0.3250 10,369 -0.02(-7.14%)
Sep 23, 2021 0.3712 0.3712 0.2401 0.3500 22,870 +0.05(+16.67%)
Sep 22, 2021 0.3887 0.3887 0.3000 0.3000 277 +0.07(+28.15%)
Sep 21, 2021 0.3070 0.3799 0.2341 0.2341 2,100 -0.23(-49.10%)
Sep 20, 2021 0.3120 0.4599 0.2250 0.4599 10,583 +0.24(+105.31%)
Sep 17, 2021 0.2240 0.2240 0.2240 0.2240 800 -0.04(-15.18%)
Sep 15, 2021 0.2641 0.2641 0.2641 5 -0.06(-17.47%)
Sep 13, 2021 0.3200 0.3200 0.3200 0 +0.07(+29.55%)
Sep 10, 2021 0.3500 0.3500 0.2470 0.2470 3,764 -0.06(-20.32%)
Sep 09, 2021 0.2251 0.3750 0.2001 0.3100 18,679 +0.08(+34.72%)
Sep 08, 2021 0.2301 0.2496 0.2301 0.2301 427 +0.00(+0.00%)
Sep 07, 2021 0.2340 0.2989 0.2300 0.2301 9,232 -0.00(-1.67%)
Sep 03, 2021 0.2595 0.3050 0.2201 0.2340 23,160 -0.05(-16.43%)
Sep 02, 2021 0.3475 0.3598 0.2800 0.2800 2,305 +0.05(+20.69%)
Sep 01, 2021 0.2029 0.3600 0.2029 0.2320 1,002 -0.14(-37.28%)
Aug 31, 2021 0.3407 0.3875 0.2014 0.3699 2,842 +0.17(+84.86%)
Aug 30, 2021 0.3715 0.3780 0.2001 0.2001 1,433 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2300 0.2001 0.2001 7,705 -0.03(-13.00%)
Aug 26, 2021 0.3840 0.3899 0.2300 0.2300 500 -0.17(-42.36%)
Aug 25, 2021 0.4187 0.4187 0.3990 0.3990 530 +0.20(+99.40%)
Aug 24, 2021 0.4397 0.4397 0.2001 0.2001 455 +0.00(+0.05%)
Aug 23, 2021 0.2740 0.2740 0.2000 0.2000 22,405 -0.00(-0.05%)
Aug 20, 2021 0.4106 0.4106 0.2001 0.2001 315 -0.06(-23.63%)
Aug 19, 2021 0.3649 0.4598 0.2620 0.2620 3,788 -0.19(-42.48%)
Aug 18, 2021 0.3198 0.4693 0.3198 0.4555 5,025 +0.09(+25.31%)
Aug 17, 2021 0.2720 0.4500 0.2700 0.3635 12,175 -0.00(-0.11%)
Aug 16, 2021 0.3639 0.3639 0.3639 0.3639 200 +0.08(+26.35%)
Aug 13, 2021 0.4499 0.4500 0.2880 0.2880 7,329 -0.14(-32.57%)
Aug 11, 2021 0.4271 0.4271 0.4271 2 -0.02(-5.07%)
Aug 10, 2021 0.2634 0.4499 0.2634 0.4499 6,600 +0.19(+70.74%)
Aug 09, 2021 0.3200 0.3200 0.2635 0.2635 910 +0.00(+0.00%)
Aug 04, 2021 0.2635 0.2635 0.2635 30 -0.01(-2.41%)
Aug 02, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 30, 2021 0.2635 0.2700 0.2635 0.2700 600 -0.10(-26.15%)
Jul 27, 2021 0.3656 0.3656 0.3656 0 -0.12(-25.39%)
Jul 20, 2021 0.4900 0.4900 0.4900 0 +0.18(+58.06%)
Jul 16, 2021 0.3100 0.3100 0.3100 0 -0.09(-22.50%)
Jul 15, 2021 0.4000 0.4000 0.4000 0.4000 1,001 +0.09(+29.03%)
Jul 09, 2021 0.3100 0.3100 0.3100 0 -0.11(-26.19%)
Jul 07, 2021 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Jul 02, 2021 0.5000 0.5000 0.5000 0 -0.03(-5.64%)
Jun 30, 2021 0.5299 0.5299 0.5299 0 +0.22(+70.94%)
Jun 29, 2021 0.5000 0.5000 0.2501 0.3100 1,100 -0.19(-38.00%)
Jun 28, 2021 0.5000 0.5000 0.5000 0.5000 184 +0.11(+28.87%)
Jun 24, 2021 0.3880 0.3880 0.3880 0 -0.11(-21.62%)
Jun 23, 2021 0.4000 0.4950 0.4000 0.4950 4,300 +0.04(+10.00%)
Jun 21, 2021 0.4500 0.4500 0.4500 50 +0.04(+9.76%)
Jun 17, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 15, 2021 0.4000 0.4000 0.4000 0 -0.13(-24.53%)
Jun 14, 2021 0.5397 0.5397 0.5300 0.5300 4,250 +0.07(+15.87%)
Jun 10, 2021 0.4574 0.4574 0.4574 0 -0.05(-10.31%)
Jun 09, 2021 0.3600 0.5100 0.3500 0.5100 5,930 +0.11(+27.50%)
Jun 08, 2021 0.4000 0.4000 0.4000 0.4000 1,000 -0.11(-21.57%)
Jun 07, 2021 0.4000 0.5199 0.3101 0.5100 4,646 -0.01(-1.92%)
Jun 04, 2021 0.5200 0.5200 0.5200 0.5200 209 +0.02(+4.00%)
Jun 03, 2021 0.4900 0.5695 0.4300 0.5000 9,928 -0.01(-2.34%)
Jun 02, 2021 0.5060 0.5999 0.4314 0.5120 7,300 +0.01(+2.40%)
Jun 01, 2021 0.5650 0.6998 0.5000 0.5000 12,572 -0.25(-33.33%)
May 27, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.24%)
May 26, 2021 0.6000 0.7999 0.5601 0.7999 2,800 -0.00(-0.01%)
May 25, 2021 0.5006 0.8000 0.5006 0.8000 5,658 +0.00(+0.00%)
May 21, 2021 0.8000 0.8000 0.8000 60 -0.03(-3.74%)
May 20, 2021 0.7900 0.8311 0.7900 0.8311 1,005 -0.02(-1.96%)
May 18, 2021 0.8477 0.8477 0.8477 0 +0.12(+16.12%)
May 17, 2021 0.7498 0.8499 0.5260 0.7300 11,349 +0.09(+14.51%)
May 13, 2021 0.6375 0.6375 0.6375 0 -0.11(-14.99%)
May 12, 2021 0.5100 0.7499 0.5100 0.7499 3,273 +0.24(+47.04%)
May 11, 2021 0.5100 0.5100 0.5100 0.5100 1,266 -0.14(-21.54%)
May 10, 2021 0.7496 0.7499 0.6500 0.6500 1,587 +0.13(+25.00%)
May 07, 2021 0.7496 0.7496 0.5100 0.5200 2,302 +0.07(+15.56%)
May 06, 2021 0.4265 0.5848 0.4265 0.4500 720 -0.29(-39.16%)
May 05, 2021 0.7396 0.7396 0.7396 5 +0.00(+0.00%)
May 04, 2021 0.7000 0.7396 0.4530 0.7396 2,840 +0.04(+5.66%)
May 03, 2021 0.7000 0.7000 0.4606 0.7000 2,536 +0.10(+16.67%)
Apr 30, 2021 0.7397 0.7397 0.4606 0.6000 2,500 +0.15(+33.33%)
Apr 29, 2021 0.7399 0.7499 0.4500 0.4500 1,959 +0.06(+16.61%)
Apr 28, 2021 0.3859 0.3859 0.3859 0.3859 202 -0.44(-53.50%)
Apr 27, 2021 0.4390 0.8299 0.4390 0.8299 600 +0.43(+106.44%)
Apr 26, 2021 0.4000 0.8598 0.4000 0.4020 1,572 +0.01(+3.08%)
Apr 23, 2021 0.8250 0.8300 0.3900 0.3900 1,500 -0.01(-3.58%)
Apr 22, 2021 0.4100 0.8600 0.3300 0.4045 8,800 -0.45(-52.41%)
Apr 21, 2021 0.6850 0.8700 0.3111 0.8500 8,718 +0.35(+70.00%)
Apr 20, 2021 0.8798 0.8900 0.5000 0.5000 2,005 -0.34(-40.44%)
Apr 19, 2021 0.8395 0.8395 0.8150 0.8395 733 +0.00(+0.54%)
Apr 16, 2021 0.2500 0.8980 0.2500 0.8350 2,000 +0.63(+317.29%)
Apr 15, 2021 0.8850 0.8850 0.2001 0.2001 1,313 -0.25(-55.64%)
Apr 13, 2021 0.4511 0.4511 0.4511 0 -0.04(-7.94%)
Apr 09, 2021 0.4900 0.4900 0.4900 0 -0.31(-38.73%)
Apr 08, 2021 0.4300 0.7998 0.4300 0.7998 2,300 +0.35(+77.73%)
Apr 07, 2021 0.4200 0.4500 0.2100 0.4500 30,157 -0.55(-55.00%)
Apr 06, 2021 1.000 1.000 0.8250 0.9999 1,038 +0.30(+42.84%)
Apr 05, 2021 0.4200 0.7000 0.4200 0.7000 1,891 +0.00(+0.29%)
Apr 01, 2021 0.6980 0.6980 0.6980 15 +0.00(+0.00%)
Mar 31, 2021 0.4040 0.6980 0.4040 0.6980 691 -0.08(-9.82%)
Mar 30, 2021 0.7000 0.7740 0.7000 0.7740 300 +0.08(+11.21%)
Mar 29, 2021 0.6960 0.6960 0.6960 100 +0.00(+0.00%)
Mar 26, 2021 0.3210 0.6960 0.3210 0.6960 1,400 -0.00(-0.29%)
Mar 25, 2021 0.6980 0.7000 0.5095 0.6980 5,827 +0.00(+0.00%)
Mar 24, 2021 0.5500 0.6980 0.5500 0.6980 2,907 -0.00(-0.29%)
Mar 23, 2021 0.5040 0.7500 0.5000 0.7000 7,634 -0.25(-26.32%)
Mar 19, 2021 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Mar 18, 2021 1.000 1.000 0.9900 1.000 760 +0.21(+26.58%)
Mar 17, 2021 0.7900 0.7900 0.7900 0.7900 1,593 -0.02(-2.47%)
Mar 16, 2021 0.8000 0.8100 0.7900 0.8100 5,149 +0.02(+2.53%)
Mar 15, 2021 0.9798 1.000 0.7900 0.7900 7,227 +0.01(+1.28%)
Mar 12, 2021 0.8100 0.8100 0.7800 0.7800 7,200 -0.02(-2.50%)
Mar 11, 2021 1.050 1.050 0.8000 0.8000 9,473 -0.24(-23.08%)
Mar 10, 2021 0.8999 1.050 0.7600 1.040 5,850 +0.04(+4.00%)
Mar 09, 2021 0.7610 1.000 0.7600 1.000 1,644 +0.00(+0.00%)
Mar 08, 2021 0.9893 1.075 0.7600 1.000 2,127 +0.00(+0.00%)
Mar 05, 2021 0.8050 1.000 0.7600 1.000 7,400 -0.09(-8.26%)
Mar 04, 2021 0.7500 1.180 0.7500 1.090 9,650 +0.09(+9.00%)
Mar 03, 2021 0.9950 1.000 0.8500 1.000 1,620 +0.00(+0.00%)
Mar 02, 2021 1.100 1.100 0.8000 1.000 7,716 -0.10(-9.09%)
Mar 01, 2021 1.100 1.190 0.8500 1.100 10,165 +0.00(+0.00%)
Feb 26, 2021 0.7700 1.190 0.7700 1.100 6,500 +0.30(+37.48%)
Feb 25, 2021 0.9000 1.190 0.8001 0.8001 1,856 -0.25(-23.80%)
Feb 24, 2021 1.100 1.200 0.8750 1.050 5,954 -0.15(-12.50%)
Feb 23, 2021 0.8000 1.200 0.7500 1.200 12,472 +0.20(+20.00%)
Feb 22, 2021 1.060 1.200 1.000 1.000 3,726 -0.05(-4.76%)
Feb 19, 2021 1.070 1.070 1.000 1.050 7,000 +0.05(+5.00%)
Feb 18, 2021 1.000 1.200 0.6530 1.000 20,444 -0.34(-25.37%)
Feb 17, 2021 1.400 1.400 1.200 1.340 14,882 -0.01(-0.74%)
Feb 16, 2021 1.500 1.620 1.280 1.350 62,936 +0.05(+3.85%)
Feb 12, 2021 1.450 1.450 1.300 1.300 4,700 -0.20(-13.33%)
Feb 11, 2021 1.400 1.500 1.130 1.500 6,731 +0.37(+32.74%)
Feb 10, 2021 1.300 1.300 1.109 1.130 31,750 -0.37(-24.67%)
Feb 09, 2021 1.240 1.800 1.130 1.500 31,921 +0.26(+20.97%)
Feb 08, 2021 1.340 1.340 1.240 1.240 11,739 -0.01(-0.80%)
Feb 05, 2021 1.500 1.800 1.000 1.250 26,700 -0.24(-16.11%)
Feb 04, 2021 2.450 2.450 1.320 1.490 19,769 -0.71(-32.27%)
Feb 03, 2021 3.980 3.980 1.000 2.200 48,128 -0.04(-1.79%)
Feb 02, 2021 1.520 4.000 1.300 2.240 38,256 +0.82(+57.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.