Skip to main content
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0600
+0.0001 (0.17%)
Mar 28, 2025, 4:00 PM EST

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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