ECA Marcellus Trust I (ECTM)
OTCMKTS · Delayed Price · Currency is USD
0.5880
-0.0120 (-2.00%)
Sep 8, 2025, 2:23 PM EDT
ECA Marcellus Trust I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | - | -2.00% | 351 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | 3.45% | 17,856 |
| Sep 4, 2025 | 0.56 | 0.62 | 0.54 | 0.58 | 0.58 | 1.75% | 10,665 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.98% | 15,163 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 1.33% | 3,898 |
| Aug 29, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 4.01% | 21,019 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 7.19% | 15,908 |
| Aug 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -3.47% | 4,767 |
| Aug 26, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -2.30% | 18,162 |
| Aug 25, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 6.24% | 9,834 |
| Aug 22, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | -1.67% | 17,609 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | -0.15% | 9,471 |
| Aug 20, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | 2.82% | 3,487 |
| Aug 19, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | -0.77% | 23,775 |
| Aug 18, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.51 | -0.17% | 85,579 |
| Aug 15, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.51 | -5.19% | 102,546 |
| Aug 14, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | -0.03% | 65,900 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.54 | -0.83% | 26,496 |
| Aug 12, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -3.20% | 24,464 |
| Aug 11, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.56 | 3.99% | 6,144 |
| Aug 8, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.54 | -6.63% | 37,163 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 1,000 |
| Aug 6, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.58 | 4.33% | 6,925 |
| Aug 5, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.56 | -0.84% | 7,700 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.56 | - | 23,780 |
| Aug 1, 2025 | 0.58 | 0.63 | 0.58 | 0.58 | 0.56 | -7.95% | 51,529 |
| Jul 31, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.61 | 6.78% | 19,910 |
| Jul 30, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | 0.57 | -4.84% | 20,057 |
| Jul 29, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.60 | 5.07% | 1,730 |
| Jul 28, 2025 | 0.60 | 0.65 | 0.59 | 0.59 | 0.57 | -1.15% | 13,836 |
| Jul 25, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.58 | -8.16% | 8,825 |
| Jul 24, 2025 | 0.64 | 0.65 | 0.60 | 0.65 | 0.63 | 4.84% | 6,657 |
| Jul 23, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.60 | -2.97% | 30,793 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.62 | -1.65% | 26,962 |
| Jul 21, 2025 | 0.66 | 0.67 | 0.60 | 0.65 | 0.63 | -0.71% | 28,840 |
| Jul 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 3.40% | 4,000 |
| Jul 17, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.61 | 2.07% | 5,526 |
| Jul 16, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.60 | 2.31% | 24,603 |
| Jul 15, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.59 | -3.76% | 22,663 |
| Jul 14, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.61 | 5.43% | 18,206 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.58 | 2.98% | 13,874 |
| Jul 10, 2025 | 0.58 | 0.63 | 0.58 | 0.58 | 0.56 | -5.66% | 46,156 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.59 | -3.86% | 19,171 |
| Jul 8, 2025 | 0.60 | 0.64 | 0.58 | 0.64 | 0.62 | - | 18,439 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.62 | 1.84% | 35,406 |
| Jul 3, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.61 | 1.28% | 1,425 |
| Jul 2, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.60 | 3.56% | 19,150 |
| Jul 1, 2025 | 0.64 | 0.65 | 0.58 | 0.60 | 0.58 | -5.42% | 39,462 |
| Jun 30, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.61 | -2.57% | 4,263 |
| Jun 27, 2025 | 0.63 | 0.65 | 0.58 | 0.65 | 0.63 | 4.44% | 4,140 |