ECA Marcellus Trust I (ECTM)
OTCMKTS
· Delayed Price · Currency is USD
0.4600
-0.0300 (-6.12%)
Apr 24, 2025, 2:52 PM EDT
ECA Marcellus Trust I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | - | -7.50% | 11,250 |
| Apr 23, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 1.00% | 1,600 |
| Apr 22, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.11% | 14,012 |
| Apr 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.61% | 1,500 |
| Apr 17, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.96% | 3,713 |
| Apr 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.99% | 9,707 |
| Apr 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.78% | 1,152 |
| Apr 11, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -0.10% | 14,867 |
| Apr 10, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 12,230 |
| Apr 9, 2025 | 0.45 | 0.50 | 0.44 | 0.49 | 0.49 | 6.50% | 30,644 |
| Apr 8, 2025 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | -0.55% | 22,327 |
| Apr 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -7.47% | 14,485 |
| Apr 4, 2025 | 0.51 | 0.51 | 0.44 | 0.50 | 0.50 | -5.61% | 101,824 |
| Apr 3, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 10,258 |
| Apr 2, 2025 | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 1.90% | 3,268 |
| Apr 1, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 1.92% | 12,164 |
| Mar 31, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 2.04% | 57,586 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | -0.04% | 35,010 |
| Mar 27, 2025 | 0.50 | 0.52 | 0.45 | 0.50 | 0.50 | 4.17% | 216,081 |
| Mar 26, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.60% | 1,246 |
| Mar 25, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -4.31% | 2,301 |
| Mar 24, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 0.98% | 15,282 |
| Mar 21, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 0.10% | 18,125 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 1.70% | 24,742 |
| Mar 19, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.20% | 38,978 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.00% | 10,060 |
| Mar 17, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.38% | 13,070 |
| Mar 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.76% | 16,102 |
| Mar 13, 2025 | 0.44 | 0.49 | 0.44 | 0.46 | 0.46 | 2.45% | 52,473 |
| Mar 12, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 4.42% | 139,739 |
| Mar 11, 2025 | 0.48 | 0.48 | 0.41 | 0.43 | 0.43 | -4.44% | 89,843 |
| Mar 10, 2025 | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -16.82% | 283,657 |
| Mar 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.08% | 27,947 |
| Mar 6, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 17,232 |
| Mar 5, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -3.64% | 28,738 |
| Mar 4, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.81% | 17,684 |
| Mar 3, 2025 | 0.52 | 0.53 | 0.49 | 0.53 | 0.53 | 5.96% | 8,123 |
| Feb 28, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.14% | 1,236 |
| Feb 27, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -9.42% | 6,661 |
| Feb 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.62% | 909 |
| Feb 25, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 3.85% | 47,648 |
| Feb 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 3.49% | 144,240 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.47 | -1.49% | 20,203 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | -2.39% | 13,406 |
| Feb 19, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.49 | 1.94% | 6,587 |
| Feb 18, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.48 | 0.10% | 66,935 |
| Feb 14, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.48 | 1.94% | 19,950 |
| Feb 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | 2.03% | 11,791 |
| Feb 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.50% | 11,965 |