Skip to main content
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
May 1, 2025, 3:26 PM EDT

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Mar 18, 20250.060.060.060.060.06--
Mar 17, 20250.060.060.060.060.06-1.64%44,064
Mar 14, 20250.060.070.060.060.061.67%152,000
Mar 13, 20250.060.070.060.060.06-7.69%200,200
Mar 12, 20250.060.070.060.070.078.33%421,000
Mar 11, 20250.070.070.060.060.06-14.29%184,453
Mar 10, 20250.080.080.070.070.07-6.67%375,809
Mar 7, 20250.080.080.080.080.08-10.71%10,000
Mar 6, 20250.090.090.080.080.08-1.18%36,100
Mar 5, 20250.090.090.090.090.09--
Mar 4, 20250.080.090.080.090.09-208,317
Mar 3, 20250.100.100.090.090.09-2.86%52,041
Feb 28, 20250.090.090.090.090.09--
Feb 27, 20250.090.090.090.090.09-0.57%13,400
Feb 26, 20250.090.090.090.090.09-4.97%103,000
Feb 25, 20250.090.100.090.090.09-2.53%46,940
Feb 24, 20250.100.100.100.100.106.74%20,000
Feb 21, 20250.090.100.090.090.09-3.47%138,900
Feb 20, 20250.100.100.090.090.098.47%65,003