Skip to main content

Ecolomondo Corp (TSV: ECM )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 29, 2023 0.1950 0.2150 0.1950 0.2000 38,500 +0.03(+17.65%)
Nov 28, 2023 0.1800 0.1800 0.1700 0.1700 18,000 -0.02(-10.53%)
Nov 27, 2023 0.2150 0.2150 0.1900 0.1900 25,500 -0.03(-13.64%)
Nov 24, 2023 0.2100 0.2200 0.2000 0.2200 3,500 +0.01(+4.76%)
Nov 23, 2023 0.1950 0.2100 0.1950 0.2100 21,500 +0.03(+16.67%)
Nov 22, 2023 0.1850 0.1850 0.1800 0.1800 5,500 +0.01(+5.88%)
Nov 21, 2023 0.2200 0.2200 0.1700 0.1700 57,550 -0.05(-22.73%)
Nov 20, 2023 0.2650 0.2650 0.2150 0.2200 127,000 -0.05(-18.52%)
Nov 17, 2023 0.2800 0.2800 0.2700 0.2700 2,500 -0.01(-5.26%)
Nov 15, 2023 0.2850 0 +0.00(+1.79%)
Nov 10, 2023 0.2800 0 +0.02(+7.69%)
Nov 08, 2023 0.2600 0 -0.01(-3.70%)
Nov 06, 2023 0.2700 0 -0.01(-1.82%)
Nov 03, 2023 0.2650 0.2750 0.2650 0.2750 3,000 +0.02(+5.77%)
Oct 31, 2023 0.2600 0 -0.03(-11.86%)
Oct 30, 2023 0.2950 0.2950 0.2950 0.2950 1,000 +0.03(+13.46%)
Oct 25, 2023 0.2600 0 +0.00(+0.00%)
Oct 24, 2023 0.2800 0.2800 0.2600 0.2600 6,500 -0.02(-7.14%)
Oct 23, 2023 0.2900 0.2900 0.2800 0.2800 3,114 -0.02(-6.67%)
Oct 20, 2023 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+1.69%)
Oct 19, 2023 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-1.67%)
Oct 18, 2023 0.3000 0.3150 0.3000 0.3000 4,300 +0.01(+1.69%)
Oct 17, 2023 0.3000 0.3000 0.2950 0.2950 2,000 -0.01(-1.67%)
Oct 13, 2023 0.3000 15 -0.02(-6.25%)
Oct 12, 2023 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-4.48%)
Oct 11, 2023 0.3400 0.3400 0.2900 0.3350 133,750 +0.01(+1.52%)
Oct 06, 2023 0.3300 2 -0.02(-7.04%)
Oct 05, 2023 0.3450 0.3550 0.3450 0.3550 11,500 +0.04(+14.52%)
Oct 04, 2023 0.3400 0.3400 0.3000 0.3100 40,354 -0.02(-6.06%)
Oct 03, 2023 0.3500 0.3500 0.3300 0.3300 31,000 +0.01(+3.13%)
Oct 02, 2023 0.3100 0.3200 0.3100 0.3200 9,500 +0.01(+3.23%)
Sep 29, 2023 0.3450 0.3450 0.3100 0.3100 16,129 -0.04(-11.43%)
Sep 28, 2023 0.3300 0.3500 0.3250 0.3500 9,500 +0.02(+7.69%)
Sep 27, 2023 0.3800 0.3900 0.3200 0.3250 66,000 -0.05(-14.47%)
Sep 26, 2023 0.3900 0.3900 0.3800 0.3800 40,000 -0.01(-2.56%)
Sep 25, 2023 0.4000 0.3900 0.3900 0.3900 11,600 +0.02(+5.41%)
Sep 22, 2023 0.3900 0.3900 0.3700 0.3700 15,000 -0.03(-7.50%)
Sep 21, 2023 0.3850 0.4000 0.3800 0.4000 16,376 +0.02(+3.90%)
Sep 19, 2023 0.3850 0 +0.00(+0.00%)
Sep 18, 2023 0.3950 0.3950 0.3850 0.3850 1,500 -0.01(-1.28%)
Sep 15, 2023 0.3950 0.3950 0.3900 0.3900 1,000 -0.01(-1.27%)
Sep 14, 2023 0.3950 0.3950 0.3950 0.3950 507 +0.01(+2.60%)
Sep 13, 2023 0.3850 0.3850 0.3850 0.3850 3,500 +0.00(+0.00%)
Sep 12, 2023 0.3900 0.3950 0.3500 0.3850 16,040 -0.01(-2.53%)
Sep 11, 2023 0.3800 0.3950 0.3800 0.3950 20,105 +0.02(+5.33%)
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.