ECA Marcellus Trust I (ECTM)
OTCMKTS · Delayed Price · Currency is USD
0.4903
-0.0045 (-0.91%)
Oct 28, 2025, 1:50 PM EDT
ECA Marcellus Trust I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.50 | 0.53 | 0.48 | 0.49 | 0.49 | -4.86% | 86,153 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.87% | 3,077 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -2.14% | 7,204 |
| Oct 22, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 4.13% | 5,765 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 20, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.58% | 4,586 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | -1.22% | 11,682 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.49 | 0.52 | 0.52 | -8.49% | 17,754 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.52 | 0.57 | 0.57 | -0.58% | 61,023 |
| Oct 14, 2025 | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | 2.63% | 27,040 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.02% | 13,670 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.36% | 5,023 |
| Oct 9, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.36% | 1,060 |
| Oct 8, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.22% | 8,572 |
| Oct 7, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -1.43% | 12,270 |
| Oct 6, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 6.54% | 2,732 |
| Oct 3, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -5.58% | 14,343 |
| Oct 2, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.50% | 24,628 |
| Oct 1, 2025 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | -2.79% | 6,350 |
| Sep 30, 2025 | 0.54 | 0.59 | 0.51 | 0.58 | 0.58 | -1.64% | 26,567 |
| Sep 29, 2025 | 0.55 | 0.59 | 0.53 | 0.59 | 0.59 | 7.22% | 21,799 |
| Sep 26, 2025 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -5.01% | 4,021 |
| Sep 25, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | - | 251 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | 2.28% | 1,221 |
| Sep 23, 2025 | 0.52 | 0.57 | 0.51 | 0.57 | 0.57 | -0.72% | 6,452 |
| Sep 22, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | 3.39% | 7,546 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 0.27% | 7,158 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.01% | 10,137 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 3.39% | 1,102 |
| Sep 16, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 3.61% | 19,671 |
| Sep 15, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | - | 4,702 |
| Sep 12, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | -6.76% | 1,123 |
| Sep 11, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | -0.05% | 11,333 |
| Sep 10, 2025 | 0.55 | 0.59 | 0.52 | 0.58 | 0.58 | -3.33% | 14,530 |
| Sep 9, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | 2.04% | 7,390 |
| Sep 8, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | -2.00% | 3,052 |
| 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 |