Skip to main content
logo
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0050 (5.88%)
Sep 2, 2026, 12:28 PM EST

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.090.090.090.09-5.88%25,844
Sep 1, 20260.090.090.090.090.092.41%16,236
Aug 31, 20260.080.080.080.080.08-2.35%90,100
Aug 28, 20260.080.090.080.090.093.66%38,299
Aug 27, 20260.080.090.080.080.082.50%129,000
Aug 26, 20260.080.080.080.080.0814.29%150,000
Aug 25, 20260.080.080.070.070.07-90,000
Aug 24, 20260.070.080.070.070.07-12.50%39,700
Aug 20, 20260.070.080.070.080.0810.34%5,900
Aug 19, 20260.070.070.070.070.07-3.33%2,600
Aug 18, 20260.080.080.080.080.08-221,538
Aug 17, 20260.070.080.070.080.084.17%95,000
Aug 14, 20260.070.070.070.070.070.28%27,850
Aug 13, 20260.070.070.070.070.07-9.11%51,050
Aug 12, 20260.080.080.080.080.0812.86%100
Aug 11, 20260.080.080.070.070.07-9.68%110,000
Aug 7, 20260.080.080.080.080.086.90%100
Aug 6, 20260.080.080.070.070.07-11.59%190,000
Aug 5, 20260.080.080.080.080.08-0.45%10,000
Aug 3, 20260.080.080.080.080.08-3.09%1,000
Jul 31, 20260.090.090.090.090.091.07%33,951
Jul 29, 20260.080.090.080.080.082.56%60,250
Jul 27, 20260.090.090.080.080.08-2.10%47,500
Jul 24, 20260.080.080.080.080.08-1.46%19,800
Jul 22, 20260.090.090.090.090.09-0.23%10,000
Jul 21, 20260.090.090.090.090.09-0.93%10,000
Jul 17, 20260.090.090.090.090.09-1.83%62,500
Jul 16, 20260.090.090.090.090.091.86%40,000
Jul 14, 20260.090.090.090.090.09-7,000
Jul 9, 20260.080.090.080.090.09-58,244
Jul 8, 20260.090.090.090.090.09-1,000
Jul 7, 20260.090.090.080.090.09-10,100
Jul 1, 20260.090.090.090.090.09-4.44%15,100
Jun 30, 20260.080.090.080.090.097.14%200
Jun 29, 20260.080.090.080.080.08-3.45%30,020
Jun 24, 20260.080.090.080.090.09-3.33%226,400
Jun 23, 20260.090.090.090.090.095.88%5,000
Jun 22, 20260.090.090.090.090.09-1.16%14,000
Jun 17, 20260.090.090.080.090.091.18%100,300
Jun 16, 20260.090.090.090.090.09-2.30%30,600
Jun 15, 20260.090.090.090.090.092.35%34,500
Jun 12, 20260.100.100.090.090.09-3,800
Jun 11, 20260.090.090.090.090.09-15.00%86,856
Jun 9, 20260.100.100.100.100.104.71%30,000
Jun 4, 20260.110.110.090.100.106.11%123,444
Jun 2, 20260.100.100.090.090.093.45%50,300
Jun 1, 20260.090.090.090.090.09-4.55%53,528
May 28, 20260.090.090.090.090.09-0.92%15,062
May 27, 20260.090.090.090.090.092.22%20,100
May 26, 20260.090.100.090.090.09-5.26%46,138