ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0030 (3.45%)
At close: Jun 2, 2026
ECC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.45% | 50,300 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.55% | 53,528 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.92% | 15,062 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 20,100 |
| May 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 46,138 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 11,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 100 |
| May 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 359,900 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60,100 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.35% | 30,100 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 60,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.24% | 30,000 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,100 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.73% | 55,100 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 10,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.31% | 86,063 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.48% | 10,885 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 45,100 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 72,756 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -9.45% | 75,110 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.70% | 5,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.11% | 11,376 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.12% | 5,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.54% | 22,600 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.35% | 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 | -1.54% | 9,000 |