Financial News
Ecolomondo Corp (TSV: ECM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 | -0.03(-8.33%) |
| May 30, 2018 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 17,000 | +0.01(+2.86%) |
| May 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 | +0.02(+6.06%) |
| May 28, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 | -0.02(-7.04%) |
| May 25, 2018 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 2,000 | -0.01(-1.39%) |
| May 23, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-1.37%) | |
| May 17, 2018 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.01(-2.67%) | |
| May 14, 2018 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+2.74%) | |
| May 11, 2018 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 38,600 | +0.00(+0.00%) |
| May 10, 2018 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 10,000 | +0.02(+4.29%) |
| May 08, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 0.3350 | 0.3500 | 0.3300 | 0.3500 | 23,300 | +0.00(+0.00%) |
| May 04, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 43,000 | +0.00(+0.00%) |
| May 02, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| May 01, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 22,000 | -0.03(-7.89%) |
| Apr 26, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-1.30%) | |
| Apr 24, 2018 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.02(+4.05%) | |
| Apr 19, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Apr 17, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
| Apr 16, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,500 | +0.02(+5.56%) |
| Apr 12, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
| Apr 11, 2018 | 0.3700 | 0.3700 | 0.3300 | 0.3700 | 10,500 | -0.02(-5.13%) |
| Apr 10, 2018 | 0.3400 | 0.3900 | 0.3300 | 0.3900 | 38,800 | +0.05(+14.71%) |
| Apr 09, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,500 | -0.01(-2.86%) |
| Apr 05, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Apr 04, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,000 | -0.03(-7.89%) |
| Apr 03, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | +0.00(+0.00%) |
| Mar 27, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Mar 21, 2018 | 0.3800 | 0.3800 | 0.3800 | 275 | +0.02(+5.56%) | |
| Mar 20, 2018 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 45,000 | +0.00(+0.00%) |
| Mar 19, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | -0.04(-10.00%) |
| Mar 13, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+2.56%) | |
| Mar 12, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 17,000 | -0.01(-2.50%) |
| Mar 09, 2018 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 16,175 | +0.05(+14.29%) |
| Mar 08, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 23,621 | +0.02(+6.06%) |
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.
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.
