Skip to main content
logo
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.09525
+0.00525 (5.83%)
At close: Sep 23, 2026

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.100.100.100.100.105.83%5,300
Sep 22, 20260.090.100.090.090.09-5.26%39,223
Sep 18, 20260.090.100.090.100.10-4.04%5,100
Sep 15, 20260.100.100.100.100.102.06%100
Sep 14, 20260.090.100.090.100.1014.79%54,000
Sep 10, 20260.090.090.080.080.08-0.59%500,000
Sep 9, 20260.080.090.080.090.092.41%170,000
Sep 8, 20260.090.090.080.080.08-2.35%162,252
Sep 4, 20260.080.090.080.090.09-50,000
Sep 3, 20260.080.090.080.090.09-5.56%125,100
Sep 2, 20260.090.090.090.090.095.88%73,567
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