ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.1300
0.00 (0.00%)
Apr 17, 2026, 12:47 PM EST
ECC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.51% | 22,600 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 10,000 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.86% | 37,850 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.62% | 2,300 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 16.07% | 285,007 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 21,406 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 110,200 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 281,553 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 301,565 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 64,444 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,292 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 2,128 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,793 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 5,400 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,911 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 194,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 440 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 112,012 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.40% | 17,662 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.70% | 169,884 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.55% | 20,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 77,350 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 800 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 46,400 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.58% | 9,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.61% | 1,226 |
| Feb 23, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 24.17% | 316,250 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -24.83% | 626,356 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 522 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 20,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 118,124 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.44% | 29,940 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.38% | 144,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.08% | 93,328 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 39,500 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 10,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 40,014 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,032 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.22% | 1,600 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 200 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 67,700 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.96% | 264,784 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.45% | 258,096 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 153,283 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,300 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 110,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.67% | 226,200 |