Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolomondo Corp (TSV: ECM )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 14, 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 (%)
May 31, 2022 0.4350 0.4400 0.4350 0.4350 14,700 +0.00(+0.00%)
May 30, 2022 0.4400 0.4400 0.4350 0.4350 21,000 +0.01(+1.16%)
May 27, 2022 0.4400 0.4400 0.4300 0.4300 4,005 +0.02(+3.61%)
May 25, 2022 0.4150 0 -0.03(-5.68%)
May 18, 2022 0.4400 305 -0.03(-7.37%)
May 16, 2022 0.4750 0 +0.02(+5.56%)
May 13, 2022 0.4300 0.4500 0.4300 0.4500 14,000 +0.02(+4.65%)
May 12, 2022 0.4700 0.4700 0.4300 0.4300 24,018 -0.04(-8.51%)
May 10, 2022 0.4700 0 -0.01(-1.05%)
May 09, 2022 0.5300 0.5300 0.4750 0.4750 24,020 -0.09(-15.18%)
May 06, 2022 0.4900 0.5600 0.4750 0.5600 95,000 +0.09(+19.15%)
May 05, 2022 0.5000 0.5000 0.4600 0.4700 105,512 -0.05(-9.62%)
May 04, 2022 0.5200 0.5200 0.5200 0.5200 500 +0.03(+5.05%)
May 03, 2022 0.4950 0.4950 0.4950 0.4950 1,500 +0.01(+1.02%)
May 02, 2022 0.5000 0.5000 0.4900 0.4900 35,500 -0.01(-2.00%)
Apr 29, 2022 0.5400 0.5400 0.5000 0.5000 92,901 -0.04(-7.41%)
Apr 28, 2022 0.5500 0.5500 0.5400 0.5400 11,525 -0.01(-1.82%)
Apr 27, 2022 0.5500 0.5500 0.5500 0.5500 1,501 -0.01(-1.79%)
Apr 26, 2022 0.5600 0.5900 0.5300 0.5600 50,010 +0.02(+3.70%)
Apr 25, 2022 0.5800 0.5800 0.5400 0.5400 61,161 -0.04(-6.90%)
Apr 22, 2022 0.6000 0.6000 0.5800 0.5800 65,500 -0.03(-4.92%)
Apr 21, 2022 0.6400 0.6400 0.6100 0.6100 38,570 -0.04(-6.15%)
Apr 20, 2022 0.6500 0.6500 0.6300 0.6500 142,508 +0.01(+1.56%)
Apr 19, 2022 0.6000 0.6400 0.6000 0.6400 57,302 +0.05(+8.47%)
Apr 18, 2022 0.5800 0.5900 0.5800 0.5900 35,664 +0.02(+3.51%)
Apr 14, 2022 0.5700 0 +0.01(+1.79%)
Apr 12, 2022 0.5600 0 -0.01(-1.75%)
Apr 11, 2022 0.5500 0.5800 0.5500 0.5700 57,501 +0.02(+3.64%)
Apr 07, 2022 0.5500 0 +0.01(+1.85%)
Apr 06, 2022 0.5600 0.5600 0.5400 0.5400 41,000 -0.03(-5.26%)
Apr 05, 2022 0.5700 0.5700 0.5400 0.5700 42,880 +0.00(+0.00%)
Apr 04, 2022 0.5700 0.5700 0.5700 0.5700 10,900 -0.01(-1.72%)
Apr 01, 2022 0.5200 0.6000 0.5200 0.5800 93,800 +0.05(+9.43%)
Mar 31, 2022 0.5800 0.5800 0.5300 0.5300 50,810 -0.04(-7.02%)
Mar 30, 2022 0.5800 0.5800 0.5700 0.5700 7,500 -0.03(-5.00%)
Mar 29, 2022 0.5800 0.6000 0.5700 0.6000 18,570 +0.03(+5.26%)
Mar 28, 2022 0.6000 0.6000 0.5700 0.5700 47,080 -0.04(-6.56%)
Mar 25, 2022 0.5900 0.6200 0.5900 0.6100 21,400 +0.03(+5.17%)
Mar 24, 2022 0.5600 0.6000 0.5600 0.5800 32,630 +0.02(+3.57%)
Mar 23, 2022 0.5700 0.5700 0.5600 0.5600 1,500 +0.00(+0.00%)
Mar 22, 2022 0.5400 0.5600 0.5400 0.5600 5,500 +0.02(+3.70%)
Mar 21, 2022 0.5400 0.5400 0.5400 0.5400 14,559 -0.01(-1.82%)
Mar 18, 2022 0.5500 0.5500 0.5400 0.5500 7,500 +0.00(+0.00%)
Mar 17, 2022 0.5100 0.5700 0.5100 0.5500 102,406 +0.04(+7.84%)
Mar 16, 2022 0.5000 0.5400 0.5000 0.5100 104,459 +0.02(+4.08%)
Mar 15, 2022 0.5000 0.5000 0.4900 0.4900 8,500 +0.00(+0.00%)
Mar 14, 2022 0.4900 0.5200 0.4900 0.4900 21,870 +0.00(+0.00%)
Mar 11, 2022 0.4900 0.4900 0.4800 0.4900 29,925 -0.01(-2.00%)
Mar 08, 2022 0.5000 0 +0.00(+0.00%)
Mar 07, 2022 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-1.96%)
Mar 04, 2022 0.5100 0.5100 0.5000 0.5100 20,265 +0.01(+2.00%)
Mar 03, 2022 0.5300 0.5300 0.5000 0.5000 45,667 -0.03(-5.66%)
Mar 02, 2022 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Mar 01, 2022 0.5200 0.5300 0.5200 0.5300 2,005 +0.02(+3.92%)
Feb 28, 2022 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Feb 25, 2022 0.5200 0.5200 0.5000 0.5000 13,000 -0.02(-3.85%)
Feb 24, 2022 0.5200 0.5200 0.5200 0.5200 3,000 -0.04(-7.14%)
Feb 23, 2022 0.5600 0.5600 0.5200 0.5600 43,505 +0.00(+0.00%)
Feb 22, 2022 0.5600 0.5700 0.5600 0.5600 7,256 -0.02(-3.45%)
Feb 18, 2022 0.5800 0 +0.02(+3.57%)
Feb 17, 2022 0.5700 0.5700 0.5600 0.5600 10,000 -0.01(-1.75%)
Feb 16, 2022 0.6100 0.6100 0.5700 0.5700 37,200 -0.06(-9.52%)
Feb 15, 2022 0.6400 0.6500 0.6300 0.6300 48,501 +0.00(+0.00%)
Feb 14, 2022 0.5400 0.6700 0.5400 0.6300 534,922 +0.14(+28.57%)
Feb 11, 2022 0.5400 0.5500 0.4900 0.4900 46,517 -0.06(-10.91%)
Feb 10, 2022 0.5400 0.5500 0.5400 0.5500 3,600 +0.02(+3.77%)
Feb 09, 2022 0.5600 0.5800 0.5300 0.5300 42,000 -0.05(-8.62%)
Feb 08, 2022 0.5300 0.5900 0.5300 0.5800 28,000 +0.00(+0.00%)
Feb 07, 2022 0.6000 0.6000 0.5300 0.5800 20,000 -0.02(-3.33%)
Feb 03, 2022 0.6000 0 +0.00(+0.00%)
Feb 02, 2022 0.6000 0.6000 0.6000 0.6000 8,501 +0.01(+1.69%)
Feb 01, 2022 0.5900 0.6100 0.5400 0.5900 21,570 -0.01(-1.67%)
Jan 31, 2022 0.6000 0.6000 0.6000 0.6000 4,000 -0.01(-1.64%)
Jan 28, 2022 0.4800 0.6500 0.4800 0.6100 225,868 +0.12(+25.77%)
Jan 27, 2022 0.4700 0.4850 0.4700 0.4850 7,326 +0.01(+1.04%)
Jan 26, 2022 0.4950 0.4950 0.4800 0.4800 8,000 -0.01(-2.04%)
Jan 25, 2022 0.5000 0.5000 0.4900 0.4900 20,355 -0.01(-2.00%)
Jan 24, 2022 0.5500 0.5500 0.4800 0.5000 39,973 -0.10(-16.67%)
Jan 20, 2022 0.6000 0 +0.01(+1.69%)
Jan 19, 2022 0.5900 0.5900 0.5600 0.5900 11,212 +0.00(+0.00%)
Jan 17, 2022 0.5900 0 -0.06(-9.23%)
Jan 14, 2022 0.6000 0.7000 0.5700 0.6500 61,838 +0.05(+8.33%)
Jan 13, 2022 0.6100 0.6100 0.6000 0.6000 13,003 -0.01(-1.64%)
Jan 12, 2022 0.6100 0.6100 0.6100 0.6100 7,000 +0.00(+0.00%)
Jan 11, 2022 0.5800 0.6100 0.5800 0.6100 1,963 -0.03(-4.69%)
Jan 10, 2022 0.6900 0.6900 0.6000 0.6400 16,911 +0.03(+4.92%)
Jan 07, 2022 0.6100 0.6100 0.6100 0.6100 720 +0.00(+0.00%)
Jan 06, 2022 0.6200 0.6200 0.6100 0.6100 2,250 -0.03(-4.69%)
Jan 05, 2022 0.5800 0.6900 0.5800 0.6400 28,544 +0.04(+6.67%)
Jan 04, 2022 0.6200 0.6200 0.5900 0.6000 17,034 +0.02(+3.45%)
Dec 31, 2021 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 30, 2021 0.5500 0.5500 0.5300 0.5500 12,409 +0.02(+3.77%)
Dec 29, 2021 0.5600 0.5600 0.5000 0.5300 48,901 +0.03(+6.00%)
Dec 24, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Dec 23, 2021 0.5200 0.5400 0.5100 0.5400 12,000 +0.02(+3.85%)
Dec 22, 2021 0.5300 0.5300 0.5200 0.5200 6,110 -0.02(-3.70%)
Dec 21, 2021 0.5500 0.5600 0.5000 0.5400 7,350 +0.05(+10.20%)
Dec 20, 2021 0.5100 0.5700 0.4300 0.4900 31,576 -0.07(-12.50%)
Dec 17, 2021 0.6700 0.6700 0.5600 0.5600 29,010 -0.15(-21.13%)
Dec 16, 2021 0.7000 0.7100 0.7000 0.7100 1,111 +0.08(+12.70%)
Dec 14, 2021 0.6300 0.6300 0.6300 60 +0.03(+5.00%)
Dec 13, 2021 0.6500 0.6500 0.5600 0.6000 120,089 -0.17(-22.08%)
Dec 09, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 08, 2021 0.7700 0.7700 0.7700 0.7700 800 -0.01(-1.28%)
Dec 07, 2021 0.7900 0.7900 0.7800 0.7800 6,628 -0.02(-2.50%)
Dec 06, 2021 0.9400 0.9400 0.7700 0.8000 10,200 -0.04(-4.76%)
Dec 03, 2021 0.7800 0.8400 0.7800 0.8400 14,375 +0.05(+6.33%)
Dec 02, 2021 0.7300 0.8000 0.7300 0.7900 6,160 +0.09(+12.86%)
Nov 30, 2021 0.7000 0.7000 0.7000 50 +0.01(+1.45%)
Nov 29, 2021 0.7000 0.7000 0.6900 0.6900 2,500 -0.06(-8.00%)
Nov 25, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Nov 24, 2021 0.7800 0.8000 0.7700 0.8000 8,650 +0.02(+2.56%)
Nov 23, 2021 0.7900 0.7900 0.7800 0.7800 16,406 +0.00(+0.00%)
Nov 22, 2021 0.8100 0.8300 0.7800 0.7800 12,000 -0.02(-2.50%)
Nov 18, 2021 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Nov 17, 2021 0.8000 0.8500 0.7600 0.8500 11,503 +0.00(+0.00%)
Nov 16, 2021 0.8500 0.8500 0.8500 0.8500 2,550 +0.01(+1.19%)
Nov 15, 2021 0.7800 0.8400 0.7400 0.8400 7,010 +0.05(+6.33%)
Nov 12, 2021 0.7700 0.7900 0.7700 0.7900 18,450 +0.05(+6.76%)
Nov 11, 2021 0.7600 0.7900 0.7400 0.7400 9,500 -0.05(-6.33%)
Nov 09, 2021 0.8000 0.8000 0.7400 0.7900 12,000 +0.05(+6.76%)
Nov 08, 2021 0.7600 0.9500 0.7400 0.7400 60,479 +0.00(+0.00%)
Nov 05, 2021 0.6500 0.7400 0.6200 0.7400 66,201 +0.07(+10.45%)
Nov 04, 2021 0.6500 0.6700 0.6300 0.6700 25,010 +0.01(+1.52%)
Nov 03, 2021 0.6200 0.6600 0.6200 0.6600 19,153 +0.04(+6.45%)
Nov 02, 2021 0.6500 0.6500 0.5700 0.6200 94,430 -0.03(-4.62%)
Nov 01, 2021 0.8800 0.8500 0.6400 0.6500 354,875 -0.20(-23.53%)
Oct 29, 2021 0.8500 0.8500 0.8500 0.8500 13,342 +0.00(+0.00%)
Oct 28, 2021 0.8600 0.8600 0.8500 0.8500 12,032 +0.00(+0.00%)
Oct 27, 2021 0.8600 0.8800 0.8500 0.8500 18,800 -0.02(-2.30%)
Oct 26, 2021 0.8700 0.8700 1,788 +0.00(+0.00%)
Oct 25, 2021 0.8900 0.8900 0.8700 0.8700 2,772 +0.02(+2.35%)
Oct 22, 2021 0.8500 0.8500 0.8500 0.8500 1,150 +0.00(+0.00%)
Oct 21, 2021 0.8800 0.8800 0.8500 0.8500 9,800 -0.02(-2.30%)
Oct 20, 2021 0.8700 0.9000 0.8700 0.8700 9,500 +0.00(+0.00%)
Oct 19, 2021 0.9100 0.9500 0.8700 0.8700 44,487 -0.05(-5.43%)
Oct 18, 2021 1.000 1.000 0.8800 0.9200 35,744 -0.08(-8.00%)
Oct 15, 2021 1.000 1.000 0.9700 1.000 10,500 +0.07(+7.53%)
Oct 14, 2021 0.9900 0.9900 0.9300 0.9300 6,650 -0.07(-7.00%)
Oct 13, 2021 1.020 1.020 1.000 1.000 2,019 -0.03(-2.91%)
Oct 12, 2021 1.050 1.050 1.030 1.030 2,400 +0.00(+0.00%)
Oct 08, 2021 1.030 1.030 1.030 0 -0.03(-2.83%)
Oct 07, 2021 1.030 1.060 1.030 1.060 20,425 +0.02(+1.92%)
Oct 06, 2021 1.020 1.050 0.8900 1.040 93,329 +0.00(+0.00%)
Oct 05, 2021 1.160 1.160 1.020 1.040 14,000 -0.06(-5.45%)
Oct 04, 2021 1.020 1.140 1.020 1.100 29,907 +0.10(+10.00%)
Oct 01, 2021 1.140 1.140 1.000 1.000 23,476 -0.14(-12.28%)
Sep 30, 2021 1.160 1.160 1.120 1.140 9,480 -0.02(-1.72%)
Sep 29, 2021 1.190 1.200 1.160 1.160 5,260 +0.00(+0.00%)
Sep 28, 2021 1.160 1.160 1.160 1.160 3,100 +0.00(+0.00%)
Sep 27, 2021 1.160 1.170 1.160 1.160 11,180 -0.02(-1.69%)
Sep 24, 2021 1.190 1.190 1.180 1.180 5,550 +0.03(+2.61%)
Sep 23, 2021 1.150 1.150 1.150 1.150 2,020 +0.00(+0.00%)
Sep 22, 2021 1.160 1.160 1.150 1.150 4,128 +0.01(+0.88%)
Sep 21, 2021 1.150 1.180 1.140 1.140 20,584 +0.02(+1.79%)
Sep 20, 2021 1.150 1.150 1.120 1.120 6,003 -0.08(-6.67%)
Sep 17, 2021 1.280 1.290 1.200 1.200 12,300 -0.11(-8.40%)
Sep 16, 2021 1.360 1.360 1.280 1.310 19,400 -0.05(-3.68%)
Sep 15, 2021 1.330 1.400 1.330 1.360 33,698 +0.03(+2.26%)
Sep 14, 2021 1.230 1.330 1.230 1.330 12,579 +0.10(+8.13%)
Sep 13, 2021 1.100 1.480 1.080 1.230 135,890 +0.13(+11.82%)
Sep 10, 2021 0.9900 1.100 0.9900 1.100 46,629 +0.12(+12.24%)
Sep 09, 2021 0.9800 0.9900 0.9800 0.9800 2,510 +0.01(+1.03%)
Sep 08, 2021 0.9800 1.000 0.9700 0.9700 39,243 +0.05(+5.43%)
Sep 07, 2021 0.8600 0.9300 0.8600 0.9200 32,388 +0.03(+3.37%)
Sep 03, 2021 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 02, 2021 0.9800 0.9800 0.9000 0.9000 29,725 -0.08(-8.16%)
Sep 01, 2021 1.000 1.000 0.9700 0.9800 27,939 -0.01(-1.01%)
Aug 31, 2021 1.000 1.000 0.9800 0.9900 2,595 +0.01(+1.02%)
Aug 30, 2021 1.000 1.010 0.9800 0.9800 35,870 -0.02(-2.00%)
Aug 27, 2021 1.000 1.000 0.9300 1.000 47,530 +0.02(+2.04%)
Aug 26, 2021 0.8000 1.010 0.7900 0.9800 295,500 +0.20(+25.64%)
Aug 25, 2021 0.7700 0.7800 0.7600 0.7800 12,280 +0.00(+0.00%)
Aug 24, 2021 0.7700 0.7800 0.7700 0.7800 11,231 +0.00(+0.00%)
Aug 23, 2021 0.7600 0.8000 0.7600 0.7800 19,953 +0.02(+2.63%)
Aug 20, 2021 0.7400 0.7600 0.7300 0.7600 65,301 +0.02(+2.70%)
Aug 19, 2021 0.7100 0.7500 0.7100 0.7400 88,208 +0.02(+2.78%)
Aug 18, 2021 0.6900 0.7400 0.6700 0.7200 32,358 +0.03(+4.35%)
Aug 17, 2021 0.7000 0.7000 0.6900 0.6900 3,000 -0.01(-1.43%)
Aug 16, 2021 0.7200 0.7300 0.6500 0.7000 18,285 -0.03(-4.11%)
Aug 13, 2021 0.7200 0.7300 0.7200 0.7300 4,000 +0.06(+8.96%)
Aug 12, 2021 0.7000 0.7000 0.6700 0.6700 4,027 -0.04(-5.63%)
Aug 11, 2021 0.7300 0.7300 0.7000 0.7100 23,087 -0.03(-4.05%)
Aug 10, 2021 0.7100 0.7400 0.7100 0.7400 43,085 +0.02(+2.78%)
Aug 09, 2021 0.6900 0.7200 0.6900 0.7200 87,690 +0.04(+5.88%)
Aug 06, 2021 0.6300 0.6800 0.6300 0.6800 26,209 +0.06(+9.68%)
Aug 05, 2021 0.6500 0.6500 0.5400 0.6200 126,024 -0.04(-6.06%)
Aug 04, 2021 0.5400 0.6600 0.5400 0.6600 304,364 +0.13(+24.53%)
Aug 03, 2021 0.5300 0.5300 0.5300 0.5300 14,100 +0.03(+6.00%)
Jul 30, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 29, 2021 0.4450 0.5200 0.4200 0.5200 148,000 +0.08(+18.18%)
Jul 28, 2021 0.4500 0.4500 0.4200 0.4400 16,450 +0.00(+0.00%)
Jul 27, 2021 0.4500 0.4500 0.4400 0.4400 7,200 -0.01(-2.22%)
Jul 26, 2021 0.4550 0.4600 0.4500 0.4500 78,450 +0.00(+0.00%)
Jul 23, 2021 0.3950 0.5000 0.3950 0.4500 249,667 +0.07(+16.88%)
Jul 22, 2021 0.3850 0.3850 0.3850 0.3850 4,000 -0.01(-1.28%)
Jul 20, 2021 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Jul 19, 2021 0.3850 0.3950 0.3850 0.3950 15,500 +0.01(+1.28%)
Jul 16, 2021 0.4000 0.4000 0.3900 0.3900 23,000 -0.01(-1.27%)
Jul 15, 2021 0.3700 0.4000 0.3700 0.3950 22,500 +0.03(+6.76%)
Jul 14, 2021 0.3900 0.4000 0.3700 0.3700 76,400 -0.02(-5.13%)
Jul 13, 2021 0.3800 0.3900 0.3800 0.3900 13,000 +0.02(+4.00%)
Jul 12, 2021 0.3600 0.3750 0.3600 0.3750 27,000 +0.02(+4.17%)
Jul 09, 2021 0.3550 0.3600 0.3500 0.3600 15,550 +0.01(+2.86%)
Jul 08, 2021 0.3500 0.3500 0.3450 0.3500 10,000 +0.01(+1.45%)
Jul 07, 2021 0.3300 0.3450 0.3300 0.3450 7,300 +0.01(+4.55%)
Jul 06, 2021 0.3200 0.3300 0.3200 0.3300 7,000 +0.00(+0.00%)
Jul 05, 2021 0.3300 0.3300 0.3300 0.3300 1,500 +0.01(+3.13%)
Jun 29, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jun 25, 2021 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Jun 24, 2021 0.3200 0.3200 0.3150 0.3150 10,500 +0.02(+5.00%)
Jun 22, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 21, 2021 0.3100 0.3100 0.2900 0.2900 10,000 -0.01(-3.33%)
Jun 18, 2021 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Jun 16, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 15, 2021 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jun 14, 2021 0.3250 0.3250 0.3000 0.3000 14,000 +0.00(+0.00%)
Jun 11, 2021 0.3000 0.3000 0.2700 0.3000 25,000 -0.02(-6.25%)
Jun 10, 2021 0.2800 0.3200 0.2800 0.3200 70,346 +0.04(+14.29%)
Jun 09, 2021 0.2650 0.2800 0.2600 0.2800 94,864 +0.01(+3.70%)
Jun 03, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
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.