Skip to main content
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0805
+0.0011 (1.39%)
May 29, 2025, 3:24 PM EDT

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.080.080.080.080.081.39%4,299
May 28, 20250.080.080.080.080.08-0.75%8,229
May 27, 20250.080.080.080.080.081.91%64,794
May 23, 20250.080.080.080.080.08-172
May 22, 20250.080.080.080.080.08-1.88%107,600
May 21, 20250.080.090.080.080.08-4.23%20,300
May 20, 20250.090.090.080.080.081.68%43,300
May 19, 20250.080.080.080.080.082.69%7,100
May 16, 20250.080.080.080.080.08-5.88%125,049
May 15, 20250.080.090.080.090.092.41%446,400
May 14, 20250.080.080.080.080.080.91%118,737
May 13, 20250.080.080.080.080.08-3.24%5,245
May 12, 20250.080.090.080.090.093.03%78,580
May 9, 20250.080.080.080.080.08--
May 8, 20250.080.080.080.080.083.13%93,500
May 7, 20250.080.080.080.080.08-9,011
May 6, 20250.090.090.080.080.08-2.44%420,000
May 5, 20250.080.080.080.080.082.50%260,100
May 2, 20250.080.080.080.080.08-90,094
May 1, 20250.080.080.080.080.08-497,804
Apr 30, 20250.080.080.080.080.081.46%75,496
Apr 29, 20250.080.090.080.080.08-0.19%749,664
Apr 28, 20250.080.080.080.080.08-26,500
Apr 25, 20250.080.080.080.080.08-38,000
Apr 24, 20250.070.080.070.080.08-9,321
Apr 23, 20250.080.080.070.080.08-381,110
Apr 22, 20250.080.080.080.080.08-1.25%46,550
Apr 21, 20250.080.080.080.080.086.67%14,000
Apr 17, 20250.080.080.080.080.08-6.25%134,020
Apr 16, 20250.080.090.080.080.08-749,100
Apr 15, 20250.060.090.060.080.0860.00%1,859,800
Apr 14, 20250.050.050.050.050.055.26%62,500
Apr 11, 20250.050.050.050.050.05-2.56%47,922
Apr 10, 20250.050.050.040.050.05-2.50%50,200
Apr 9, 20250.050.050.050.050.05-4.76%25,000
Apr 8, 20250.050.050.050.050.05--
Apr 7, 20250.050.060.050.050.05-6.25%38,500
Apr 4, 20250.060.060.050.060.06-3.45%95,000
Apr 3, 20250.060.060.060.060.06-3.33%100,000
Apr 2, 20250.060.070.060.060.061.69%67,650
Apr 1, 20250.060.060.050.060.06-1.50%220,573
Mar 31, 20250.060.060.060.060.06--
Mar 28, 20250.060.060.060.060.06-297,334
Mar 27, 20250.060.060.060.060.06--
Mar 26, 20250.060.060.060.060.06-114,000
Mar 25, 20250.060.060.060.060.06-0.17%10,000
Mar 24, 20250.060.060.060.060.06-354,334
Mar 21, 20250.070.070.060.060.06-122,500
Mar 20, 20250.060.060.060.060.06--
Mar 19, 20250.060.060.060.060.06--