Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ECGI	0.0028	0.0028	0.0022	0.0022	-0.0006	4,090,005	13	0.0021	0.0028
2024-05-02	Q	ECGI	0.0027	0.0028	0.002	0.0028	-0.0002	4,892,830	31	0.0025	0.003
2024-05-01	Q	ECGI	0.003	0.003	0.003	0.003	0.0003	2,900	1	0.0027	0.003
2024-04-30	Q	ECGI				0.0027				0.0027	0.0032
2024-04-29	Q	ECGI	0.0027	0.0027	0.0027	0.0027	-0.0002	50,000	1	0.0025	0.0032
2024-04-26	Q	ECGI	0.00275	0.003	0.00275	0.0029	0.0003	146,017	7	0.0025	0.0032
2024-04-25	Q	ECGI	0.00275	0.0029	0.0026	0.0026		290,000	5	0.0025	0.0029
2024-04-24	Q	ECGI				0.0026				0.0025	0.0029
2024-04-23	Q	ECGI				0.0026				0.0025	0.0029
2024-04-22	Q	ECGI				0.0026				0.0025	0.0029
2024-04-19	Q	ECGI	0.0029	0.0029	0.0026	0.0026	-0.0003	1,765,316	6	0.0025	0.0029
2024-04-18	Q	ECGI				0.0029				0.0025	0.0029
2024-04-17	Q	ECGI				0.0029				0.0025	0.0029
2024-04-16	Q	ECGI	0.0029	0.0029	0.0029	0.0029	0.0004	54,000	1	0.0025	0.0029
2024-04-15	Q	ECGI	0.0025	0.0025	0.0025	0.0025	-0.00035	100,900	2	0.0024	0.0043
2024-04-12	Q	ECGI				0.00285				0.0025	0.0043
2024-04-11	Q	ECGI	0.00292	0.0032	0.00285	0.00285	0.00025	600	4	0.0025	0.0033
2024-04-10	Q	ECGI	0.0029	0.00329	0.0026	0.0026	0.0001	2,045,099	18	0.0026	0.0033
2024-04-09	Q	ECGI	0.0025	0.0025	0.0025	0.0025		1,082,536	7	0.0022	0.0029
2024-04-08	Q	ECGI	0.0027	0.0027	0.0025	0.0025	-0.0001	499,999	4	0.0025	0.0029
2024-04-05	Q	ECGI	0.0027	0.0027	0.0026	0.0026	-0.00005	101,000	2	0.0025	0.0029
2024-04-04	Q	ECGI	0.00265	0.00265	0.00265	0.00265	-0.00025	1,000	1	0.0026	0.0029
2024-04-03	Q	ECGI	0.00275	0.0029	0.00275	0.0029	0.00015	34,592	3	0.0026	0.003
2024-04-02	Q	ECGI	0.00275	0.00275	0.00275	0.00275	0.0001	84,000	1	0.0025	0.003
2024-04-01	Q	ECGI	0.00265	0.00265	0.00265	0.00265	-0.00035	30,002	3	0.0025	0.003
2024-03-29	Q	ECGI	0.0027	0.003	0.00248	0.003	0.0008	0	0
2024-03-28	Q	ECGI	0.0027	0.003	0.00248	0.003	0.0008	435,092	8	0.0025	0.003
2024-03-27	Q	ECGI	0.0021	0.0024	0.0021	0.0022	-0.0002	113,000	5	0.0022	0.0028
2024-03-26	Q	ECGI	0.0022	0.0024	0.002	0.0024	0.000297	828,908	8	0.002	0.0024
2024-03-25	Q	ECGI	0.0022	0.0029	0.0021	0.002103	-0.000897	3,087,402	14	0.002	0.0027
2024-03-22	Q	ECGI	0.0022	0.003	0.0021	0.003	0.0007	5,166,210	18	0.0021	0.003
2024-03-21	Q	ECGI	0.00299	0.003	0.0023	0.0023	-0.000061	421,299	6	0.0023	0.003
2024-03-20	Q	ECGI	0.00266	0.0032	0.0023	0.002361	0.000061	3,484,437	16	0.0023	0.003
2024-03-19	Q	ECGI	0.0029	0.003	0.002	0.0023	-0.000367	3,894,644	19	0.0021	0.0034
2024-03-18	Q	ECGI	0.00315	0.0032	0.0023	0.002667	-0.000503	2,634,720	7	0.0024	0.0035
2024-03-15	Q	ECGI	0.003	0.0036	0.003	0.00317	0.000157	346,649	9	0.0026	0.0037
2024-03-14	Q	ECGI	0.00296	0.0036	0.0026	0.003013	-0.000246	4,366,639	18	0.003	0.0045
2024-03-13	Q	ECGI	0.0044	0.0046	0.0032	0.003259	-0.000398	2,653,327	23	0.0028	0.0036
2024-03-12	Q	ECGI	0.005	0.005	0.0032	0.003657	-0.002043	3,013,266	19	0.0032	0.0045
2024-03-11	Q	ECGI	0.005315	0.0057	0.005315	0.0057	0.00029	45,000	2	0.005	0.0062
2024-03-08	Q	ECGI	0.0038	0.00541	0.0038	0.00541	0.00051	66,009	4	0.005	0.0062
2024-03-07	Q	ECGI	0.0064	0.0064	0.0047	0.0049	-0.0014	762,100	20	0.0038	0.0062
2024-03-06	Q	ECGI	0.0048	0.0069	0.0048	0.0063	0.0017	1,565,164	28	0.0052	0.0066
2024-03-05	Q	ECGI	0.0033	0.0049	0.0033	0.0046	0.0016	1,098,518	10	0.0037	0.0048
2024-03-04	Q	ECGI	0.0023	0.0033	0.0023	0.003	0.0007	1,262,273	23	0.0026	0.0033
2024-03-01	Q	ECGI	0.0023	0.0023	0.0021	0.0023		1,007,318	18	0.002	0.0026
2024-02-29	Q	ECGI	0.0022	0.0023	0.0022	0.0023	0.0001	455,002	6	0.0023	0.0034
2024-02-28	Q	ECGI	0.0028	0.0028	0.0022	0.0022	-0.0006	462,440	11	0.0022	0.0031
2024-02-27	Q	ECGI	0.0031	0.0031	0.0028	0.0028	-0.0004	394,460	4	0.0027	0.0031
2024-02-26	Q	ECGI	0.0032	0.0032	0.0032	0.0032	0.0002	44,015	4	0.0027	0.0034
2024-02-23	Q	ECGI	0.002775	0.0033	0.0027	0.003	0.0004	1,747,508	22	0.003	0.0032
2024-02-22	Q	ECGI	0.0029	0.0038	0.0026	0.0026	0.0002	7,619,587	111	0.0026	0.0037
2024-02-21	Q	ECGI	0.0029	0.003	0.0024	0.0024		707,362	18	0.0024	0.0029
2024-02-20	Q	ECGI	0.00264	0.00264	0.0024	0.0024		125,025	4	0.0024	0.0029
2024-02-19	Q	ECGI	0.0027	0.0029	0.0024	0.0024		0	0
2024-02-16	Q	ECGI	0.0027	0.0029	0.0024	0.0024		168,999	6	0.0024	0.003
2024-02-15	Q	ECGI	0.0025	0.0027	0.0024	0.0024	-0.0004	1,073,929	13	0.0024	0.0029
2024-02-14	Q	ECGI	0.0028	0.0028	0.0028	0.0028		41,076	2	0.0025	0.0028
2024-02-13	Q	ECGI	0.0021	0.0031	0.0019	0.0028	0.0005	6,589,743	72	0.0025	0.0029
2024-02-12	Q	ECGI	0.00251	0.00251	0.0023	0.0023	-0.0005	140,000	3	0.0021	0.0026
2024-02-09	Q	ECGI	0.0034	0.0034	0.0028	0.0028		55,000	3	0.0023	0.0033
2024-02-08	Q	ECGI	0.0029	0.0034	0.0021	0.0028	-0.00035	8,399,537	35	0.0023	0.0034
2024-02-07	Q	ECGI	0.0034	0.0034	0.0031	0.00315	-0.00005	301,002	7	0.0029	0.0034
2024-02-06	Q	ECGI	0.0025	0.0032	0.0022	0.0032	0.0012	3,483,286	48	0.0029	0.0034