Skip to main content
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0010 (1.12%)
Feb 21, 2025, 3:00 PM EST

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.090.100.090.090.09-3.47%138,900
Feb 20, 20250.100.100.090.090.098.47%65,003
Feb 19, 20250.090.100.090.090.09-4.82%56,014
Feb 18, 20250.080.100.080.090.0927.57%590,692
Feb 14, 20250.070.070.070.070.07-11.39%5,800
Feb 13, 20250.080.080.080.080.0819.70%3,000
Feb 12, 20250.070.070.070.070.07--
Feb 11, 20250.070.070.070.070.07-1.49%27,051
Feb 10, 20250.070.070.070.070.07--
Feb 7, 20250.070.070.070.070.07-3.25%15,000
Feb 6, 20250.070.070.070.070.071.84%100
Feb 5, 20250.070.070.070.070.07--
Feb 4, 20250.070.070.070.070.07-2.86%4,350
Feb 3, 20250.070.070.070.070.071.01%102,900
Jan 31, 20250.070.070.070.070.07--
Jan 30, 20250.070.070.070.070.07-1.00%62,100
Jan 29, 20250.070.070.070.070.07-8,000
Jan 28, 20250.070.070.070.070.07--
Jan 27, 20250.070.070.070.070.07-2.10%185,000
Jan 24, 20250.070.070.070.070.073.62%1,428
Jan 23, 20250.070.070.070.070.075.99%93,810
Jan 22, 20250.070.080.070.070.07-13.20%180,000
Jan 21, 20250.080.080.070.080.08-37,533
Jan 17, 20250.080.080.080.080.08-11.14%15,000
Jan 16, 20250.080.080.080.080.086.16%1,000
Jan 15, 20250.070.080.070.080.0813.57%35,000
Jan 14, 20250.080.080.070.070.07-198,500
Jan 13, 20250.070.070.070.070.07-86,012
Jan 10, 20250.070.070.070.070.07--
Jan 8, 20250.070.070.070.070.07-69,533
Jan 7, 20250.080.080.070.070.07-0.71%329,000
Jan 6, 20250.070.070.070.070.07-2.42%221,000
Jan 3, 20250.070.070.070.070.071.76%404,114
Jan 2, 20250.070.070.070.070.079.23%228,616
Dec 31, 20240.070.070.060.070.07-7.14%34,800
Dec 30, 20240.060.070.060.070.0747.37%200,000
Dec 27, 20240.050.050.050.050.054.40%21,000
Dec 26, 20240.050.050.050.050.05-10.78%158,000
Dec 24, 20240.050.050.050.050.058.51%35,000
Dec 23, 20240.050.050.050.050.05-8.91%307,700
Dec 20, 20240.060.060.050.050.05-9.47%78,750
Dec 19, 20240.060.060.060.060.06-0.14%30,000
Dec 18, 20240.060.070.060.060.06-18.34%17,500
Dec 17, 20240.070.070.070.070.07--
Dec 16, 20240.080.080.060.070.0735.73%79,000
Dec 13, 20240.050.050.050.050.05-13.45%30,000
Dec 12, 20240.060.060.060.060.066.25%60,600
Dec 11, 20240.050.060.050.060.06-71,881
Dec 10, 20240.060.060.060.060.06-6.67%171,000
Dec 9, 20240.060.060.060.060.06-1.64%110,000
Dec 6, 20240.070.070.060.060.068.93%33,200
Dec 5, 20240.060.060.060.060.06-13.58%48,200
Dec 4, 20240.060.060.060.060.065.66%5,850
Dec 3, 20240.060.060.060.060.069.52%2,270
Dec 2, 20240.060.060.060.060.06-6.67%60,200
Nov 29, 20240.060.060.060.060.064.35%-
Nov 27, 20240.060.060.060.060.06-1.07%409,000
Nov 26, 20240.050.080.050.060.0613.40%537,540
Nov 25, 20240.050.050.050.050.05--
Nov 22, 20240.050.050.050.050.056.77%1,412
Nov 21, 20240.050.050.050.050.05-4.00%20,000
Nov 20, 20240.050.050.050.050.05--
Nov 19, 20240.050.050.050.050.05-6.37%63,130
Nov 18, 20240.050.050.050.050.051.54%46,602
Nov 15, 20240.050.050.050.050.05--
Nov 14, 20240.050.050.050.050.05--
Nov 13, 20240.050.050.050.050.055.18%60,000
Nov 12, 20240.050.050.050.050.051.83%395,728
Nov 11, 20240.050.050.050.050.05-1.80%25,000
Nov 8, 20240.050.050.050.050.05-4.76%25,000
Nov 7, 20240.050.050.050.050.058.02%55,210
Nov 6, 20240.060.060.050.050.05-2.80%84,328
Nov 5, 20240.060.060.050.050.05-3.85%588,272
Nov 4, 20240.060.060.050.050.054.00%286,175
Nov 1, 20240.050.060.050.050.05-4.94%330,047
Oct 31, 20240.060.060.050.050.055.20%270,000
Oct 30, 20240.050.050.050.050.05-12.28%65,196
Oct 29, 20240.050.060.050.060.0614.00%151,000
Oct 28, 20240.050.050.050.050.05--
Oct 25, 20240.050.050.050.050.0511.11%216,500
Oct 24, 20240.050.050.050.050.05-10.00%16,801
Oct 23, 20240.050.050.050.050.05-174,500
Oct 22, 20240.050.050.040.050.051.52%107,150
Oct 21, 20240.050.050.050.050.05--
Oct 18, 20240.050.050.050.050.05--
Oct 17, 20240.050.050.050.050.05-10.45%500
Oct 16, 20240.050.060.050.060.060.55%1,220
Oct 15, 20240.050.050.050.050.05-5.85%300
Oct 14, 20240.070.070.060.060.06-13.28%229,000
Oct 11, 20240.070.070.060.070.07-1,380,789
Oct 10, 20240.060.070.060.070.0730.10%420,046
Oct 9, 20240.050.050.050.050.05--
Oct 8, 20240.050.050.050.050.057.29%10,000
Oct 7, 20240.050.050.050.050.052.13%143,002
Oct 4, 20240.050.050.050.050.05-17.54%300,298
Oct 3, 20240.060.060.060.060.06--
Oct 2, 20240.060.060.060.060.0614.00%341,616
Oct 1, 20240.050.050.050.050.05-13.79%40,000
Sep 30, 20240.070.070.050.060.06-3.33%93,296
Sep 27, 20240.050.060.050.060.06-4.76%493,782