ECA Marcellus Trust I (ECTM)
OTCMKTS · Delayed Price · Currency is USD
0.5799
-0.0208 (-0.02%)
Aug 4, 2025, 3:53 PM EDT
ECA Marcellus Trust I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 23,780 |
| Aug 1, 2025 | 0.58 | 0.63 | 0.58 | 0.58 | 0.58 | -7.95% | 51,529 |
| Jul 31, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 6.78% | 19,910 |
| Jul 30, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 20,057 |
| Jul 29, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 5.07% | 1,730 |
| Jul 28, 2025 | 0.60 | 0.65 | 0.59 | 0.59 | 0.59 | -1.15% | 13,836 |
| Jul 25, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -8.16% | 8,825 |
| Jul 24, 2025 | 0.64 | 0.65 | 0.60 | 0.65 | 0.65 | 4.84% | 6,657 |
| Jul 23, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -2.97% | 30,793 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -1.65% | 26,962 |
| Jul 21, 2025 | 0.66 | 0.67 | 0.60 | 0.65 | 0.65 | -0.71% | 28,840 |
| Jul 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.40% | 4,000 |
| Jul 17, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 2.07% | 5,526 |
| Jul 16, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 2.31% | 24,603 |
| Jul 15, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -3.76% | 22,663 |
| Jul 14, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.43% | 18,206 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 2.98% | 13,874 |
| Jul 10, 2025 | 0.58 | 0.63 | 0.58 | 0.58 | 0.58 | -5.66% | 46,156 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.86% | 19,171 |
| Jul 8, 2025 | 0.60 | 0.64 | 0.58 | 0.64 | 0.64 | - | 18,439 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 1.84% | 35,406 |
| Jul 3, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.28% | 1,425 |
| Jul 2, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 3.56% | 19,150 |
| Jul 1, 2025 | 0.64 | 0.65 | 0.58 | 0.60 | 0.60 | -5.42% | 39,462 |
| Jun 30, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | -2.57% | 4,263 |
| Jun 27, 2025 | 0.63 | 0.65 | 0.58 | 0.65 | 0.65 | 4.44% | 4,140 |
| Jun 26, 2025 | 0.64 | 0.68 | 0.51 | 0.62 | 0.62 | -9.14% | 152,657 |
| Jun 25, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 2.19% | 31,052 |
| Jun 24, 2025 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 11.43% | 6,334 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -11.57% | 49,395 |
| Jun 20, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.16% | 33,523 |
| Jun 18, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | -0.09% | 65,646 |
| Jun 17, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 9.60% | 90,101 |
| Jun 16, 2025 | 0.63 | 0.63 | 0.57 | 0.62 | 0.62 | -1.57% | 25,867 |
| Jun 13, 2025 | 0.63 | 0.63 | 0.58 | 0.63 | 0.63 | 6.76% | 27,259 |
| Jun 12, 2025 | 0.55 | 0.63 | 0.55 | 0.59 | 0.59 | - | 58,840 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | 3.51% | 10,832 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -6.56% | 38,150 |
| Jun 9, 2025 | 0.55 | 0.62 | 0.54 | 0.61 | 0.61 | - | 4,377 |
| Jun 6, 2025 | 0.58 | 0.62 | 0.54 | 0.61 | 0.61 | -1.55% | 35,239 |
| Jun 5, 2025 | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | -0.05% | 63,415 |
| Jun 4, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 7.55% | 44,829 |
| Jun 3, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 2.93% | 30,171 |
| Jun 2, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | 3.93% | 21,958 |
| May 30, 2025 | 0.59 | 0.59 | 0.51 | 0.54 | 0.54 | 0.45% | 72,509 |
| May 29, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 0.92% | 24,503 |
| May 28, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 3.20% | 16,656 |
| May 27, 2025 | 0.51 | 0.55 | 0.50 | 0.52 | 0.52 | -0.96% | 3,819 |
| May 23, 2025 | 0.51 | 0.54 | 0.49 | 0.52 | 0.52 | - | 21,952 |
| May 22, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | -1.61% | 8,222 |