Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust I (OP: ECTM )

0.5270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3400 0.3400 0.3300 0.3300 7,700 -0.03(-8.33%)
Oct 29, 2020 0.3300 0.3600 0.3300 0.3600 16,332 +0.03(+9.09%)
Oct 28, 2020 0.3440 0.3580 0.3300 0.3300 14,108 +0.00(+0.00%)
Oct 27, 2020 0.3300 0.3440 0.3300 0.3300 7,403 -0.02(-4.40%)
Oct 26, 2020 0.3251 0.3452 0.3200 0.3452 27,787 +0.01(+3.98%)
Oct 23, 2020 0.3400 0.4000 0.3320 0.3320 10,000 -0.04(-11.47%)
Oct 22, 2020 0.3700 0.4000 0.3300 0.3750 31,447 +0.00(+0.00%)
Oct 21, 2020 0.3200 0.3980 0.3200 0.3750 22,211 +0.05(+17.19%)
Oct 20, 2020 0.3300 0.3480 0.2500 0.3200 45,568 -0.02(-7.25%)
Oct 19, 2020 0.3000 0.3450 0.3000 0.3450 43,068 +0.03(+8.66%)
Oct 16, 2020 0.3175 0.3175 0.3175 0.3175 5,000 +0.02(+5.13%)
Oct 15, 2020 0.3250 0.3250 0.3000 0.3020 7,360 -0.02(-5.63%)
Oct 14, 2020 0.3500 0.3600 0.3000 0.3200 19,835 -0.02(-7.25%)
Oct 13, 2020 0.2800 0.4000 0.2800 0.3450 86,089 +0.05(+16.55%)
Oct 12, 2020 0.3000 0.3070 0.2820 0.2960 37,787 -0.00(-1.33%)
Oct 09, 2020 0.3000 0.3100 0.3000 0.3000 9,000 +0.00(+0.00%)
Oct 08, 2020 0.3000 0.3000 0.2900 0.3000 18,735 -0.01(-3.23%)
Oct 07, 2020 0.3100 0.3100 0.3000 0.3100 7,166 +0.00(+0.00%)
Oct 06, 2020 0.3110 0.3200 0.3000 0.3100 25,612 +0.00(+0.00%)
Oct 05, 2020 0.3100 0.3200 0.3000 0.3100 5,167 +0.00(+0.00%)
Oct 02, 2020 0.3100 0.3200 0.3000 0.3100 23,600 +0.00(+0.00%)
Oct 01, 2020 0.3000 0.3100 0.3000 0.3100 9,051 +0.01(+3.33%)
Sep 30, 2020 0.3000 0.3025 0.3000 0.3000 32,276 -0.01(-1.64%)
Sep 29, 2020 0.2900 0.3100 0.2900 0.3050 143,351 +0.02(+5.17%)
Sep 28, 2020 0.2900 0.2928 0.2900 0.2900 36,966 +0.00(+0.00%)
Sep 25, 2020 0.2900 0.2919 0.2900 0.2900 12,800 +0.00(+0.00%)
Sep 24, 2020 0.2550 0.3000 0.2550 0.2900 26,004 +0.06(+27.75%)
Sep 23, 2020 0.2750 0.2800 0.2270 0.2270 127,928 -0.05(-16.54%)
Sep 22, 2020 0.3138 0.3153 0.2720 0.2720 22,975 -0.04(-12.26%)
Sep 21, 2020 0.3115 0.3175 0.3100 0.3100 7,254 +0.00(+0.00%)
Sep 18, 2020 0.3100 0.3175 0.3100 0.3100 7,000 -0.01(-2.36%)
Sep 17, 2020 0.3100 0.3175 0.3100 0.3175 13,257 +0.01(+2.09%)
Sep 16, 2020 0.3100 0.3150 0.3100 0.3110 15,174 +0.00(+0.32%)
Sep 15, 2020 0.3200 0.3225 0.3100 0.3100 17,812 -0.01(-3.13%)
Sep 14, 2020 0.2600 0.3325 0.2600 0.3200 61,209 +0.04(+16.36%)
Sep 11, 2020 0.2800 0.3000 0.2700 0.2750 16,600 -0.01(-1.79%)
Sep 10, 2020 0.2700 0.2999 0.2700 0.2800 29,596 +0.00(+0.00%)
Sep 09, 2020 0.2700 0.2800 0.2700 0.2800 5,860 +0.01(+3.70%)
Sep 08, 2020 0.2850 0.2850 0.2700 0.2700 13,727 -0.01(-1.82%)
Sep 04, 2020 0.2900 0.3100 0.2700 0.2750 67,400 -0.03(-11.29%)
Sep 03, 2020 0.2513 0.3150 0.2513 0.3100 20,687 +0.02(+6.90%)
Sep 02, 2020 0.3200 0.3200 0.2900 0.2900 31,154 -0.03(-7.94%)
Sep 01, 2020 0.3200 0.3200 0.3100 0.3150 15,035 +0.01(+1.61%)
Aug 31, 2020 0.3100 0.3200 0.3100 0.3100 23,892 +0.00(+0.00%)
Aug 28, 2020 0.3150 0.3170 0.3100 0.3100 4,900 +0.00(+0.00%)
Aug 27, 2020 0.3274 0.3300 0.2900 0.3100 30,579 +0.02(+6.90%)
Aug 26, 2020 0.2900 0.3300 0.2900 0.2900 29,258 +0.00(+0.00%)
Aug 25, 2020 0.2800 0.3100 0.2800 0.2900 15,816 +0.01(+2.65%)
Aug 24, 2020 0.2800 0.3063 0.2800 0.2825 12,185 +0.00(+0.00%)
Aug 21, 2020 0.3000 0.3050 0.2800 0.2825 15,600 -0.02(-5.04%)
Aug 20, 2020 0.2850 0.3050 0.2800 0.2975 10,100 +0.02(+6.21%)
Aug 19, 2020 0.3100 0.3200 0.2801 0.2801 53,196 -0.05(-15.12%)
Aug 18, 2020 0.3100 0.3499 0.3100 0.3300 15,157 +0.02(+6.45%)
Aug 17, 2020 0.3100 0.3120 0.3100 0.3100 12,505 -0.01(-3.13%)
Aug 14, 2020 0.2750 0.3700 0.2750 0.3200 76,900 +0.02(+6.67%)
Aug 13, 2020 0.3300 0.3300 0.2900 0.3000 8,434 -0.03(-7.69%)
Aug 12, 2020 0.3400 0.3549 0.2800 0.3250 10,849 -0.02(-4.41%)
Aug 11, 2020 0.3400 0.3575 0.3400 0.3400 57,998 +0.01(+2.41%)
Aug 10, 2020 0.3500 0.3625 0.3300 0.3320 23,000 -0.02(-5.90%)
Aug 07, 2020 0.3000 0.3750 0.2700 0.3528 63,900 +0.03(+8.89%)
Aug 06, 2020 0.2800 0.3338 0.2700 0.3240 33,050 +0.00(+1.25%)
Aug 05, 2020 0.2506 0.3350 0.2500 0.3200 50,371 -0.02(-4.48%)
Aug 04, 2020 0.2500 0.3760 0.2500 0.3350 118,669 -0.04(-11.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.