Skip to main content
logo
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
Jun 25, 2026, 9:30 AM EST

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20260.090.090.090.09-3.45%-
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
May 20, 20260.100.100.100.100.10-9.52%11,000
May 19, 20260.110.110.110.110.1110.53%100
May 15, 20260.100.110.100.100.10-3.70%359,900
May 14, 20260.100.100.100.100.10-60,100
May 13, 20260.100.100.100.100.10-1.35%30,100
May 12, 20260.100.100.100.100.10-1.96%60,000
May 11, 20260.100.100.100.100.10-0.24%30,000
May 8, 20260.100.100.100.100.10-50,100
May 7, 20260.100.100.100.100.10-0.73%55,100
May 6, 20260.100.100.100.100.103.00%10,000
May 5, 20260.100.100.100.100.10-4.31%86,063
May 4, 20260.100.100.100.100.10-0.48%10,885
Apr 30, 20260.100.110.100.110.11-45,100
Apr 29, 20260.110.110.100.110.11-8.70%72,756
Apr 27, 20260.130.130.110.120.12-9.45%75,110
Apr 23, 20260.130.130.130.130.13-0.70%5,000
Apr 22, 20260.130.130.130.130.13-0.11%11,376
Apr 21, 20260.130.130.130.130.13-0.12%5,000
Apr 17, 20260.130.130.130.130.13-2.54%22,600
Apr 16, 20260.130.130.130.130.13-0.35%10,000
Apr 15, 20260.130.140.130.130.13-3.86%37,850
Apr 14, 20260.130.140.130.140.145.62%2,300
Apr 13, 20260.120.130.120.130.1316.07%285,007
Apr 10, 20260.110.120.110.110.11-0.88%21,406
Apr 9, 20260.120.120.110.110.11-1.74%110,200
Apr 6, 20260.120.120.110.120.12-281,553
Apr 2, 20260.130.130.120.120.12-35,000
Apr 1, 20260.120.120.120.120.12-5,000
Mar 31, 20260.110.120.110.120.124.55%301,565
Mar 30, 20260.110.110.110.110.11-0.45%64,444
Mar 25, 20260.110.110.110.110.11-15,292
Mar 24, 20260.110.110.110.110.110.45%2,128
Mar 23, 20260.110.110.110.110.11-14,793
Mar 18, 20260.110.110.110.110.110.92%5,400