Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	0.7500	0.7950	0.5660	0.6500	260,642	-0.10(-13.31%)
Nov 20, 2025	0.4600	0.7498	0.3205	0.7498	745,698	+0.35(+87.08%)
Nov 19, 2025	0.4100	0.4395	0.3900	0.4008	36,580	-0.02(-4.57%)
Nov 18, 2025	0.3900	0.4400	0.3900	0.4200	55,305	+0.03(+7.69%)
Nov 17, 2025	0.3900	0.4000	0.3500	0.3900	46,400	+0.01(+3.34%)
Nov 14, 2025	0.2950	0.3778	0.2811	0.3774	97,414	+0.09(+33.31%)
Nov 13, 2025	0.2831	0.2831	0.2831	0.2831	4,332	+0.00(+0.00%)
Nov 12, 2025	0.3222	0.3232	0.2610	0.2831	238,671	-0.05(-13.90%)
Nov 11, 2025	0.2778	0.3288	0.2361	0.3288	24,970	-0.07(-17.49%)
Nov 10, 2025	0.3374	0.3985	0.2583	0.3985	126,543	+0.06(+18.11%)
Nov 07, 2025	0.2563	0.3374	0.2400	0.3374	36,671	+0.09(+36.27%)
Nov 06, 2025	0.2400	0.2698	0.2400	0.2476	30,090	+0.01(+3.17%)
Nov 05, 2025	0.2642	0.2800	0.2400	0.2400	26,673	-0.02(-9.16%)
Nov 04, 2025	0.2433	0.2740	0.2360	0.2642	58,860	+0.01(+5.72%)
Nov 03, 2025	0.2551	0.2822	0.2226	0.2499	187,731	-0.03(-11.45%)
Oct 31, 2025	0.2481	0.2822	0.2401	0.2822	184,969	-0.02(-7.54%)
Oct 30, 2025	0.3342	0.3432	0.2800	0.3052	66,313	-0.03(-9.17%)
Oct 29, 2025	0.4167	0.4167	0.3342	0.3360	151,105	-0.08(-19.37%)
Oct 28, 2025	0.4000	0.4167	0.3710	0.4167	70,446	+0.02(+4.67%)
Oct 27, 2025	0.3500	0.4100	0.3500	0.3981	32,200	-0.02(-4.53%)
Oct 24, 2025	0.4210	0.4220	0.3516	0.4170	22,757	+0.01(+1.71%)
Oct 23, 2025	0.3769	0.4100	0.3484	0.4100	21,270	-0.01(-2.38%)
Oct 22, 2025	0.3626	0.4726	0.3226	0.4200	528,350	+0.06(+18.04%)
Oct 21, 2025	0.4500	0.4500	0.2650	0.3558	307,347	-0.10(-22.64%)
Oct 20, 2025	0.5000	0.5600	0.4386	0.4599	471,572	-0.04(-8.02%)
Oct 17, 2025	0.3999	0.5000	0.3895	0.5000	304,586	+0.12(+31.61%)
Oct 16, 2025	0.2980	0.4000	0.2980	0.3799	478,899	+0.08(+27.91%)
Oct 15, 2025	0.2988	0.2988	0.2746	0.2970	53,524	+0.02(+6.53%)
Oct 14, 2025	0.2100	0.3300	0.2075	0.2788	316,997	+0.07(+32.76%)
Oct 13, 2025	0.1553	0.2402	0.1553	0.2100	162,392	+0.06(+39.35%)
Oct 10, 2025	0.1553	0.1553	0.1507	0.1507	7,500	+0.01(+5.75%)
Oct 09, 2025	0.1579	0.1579	0.1370	0.1425	27,380	-0.03(-16.13%)
Oct 08, 2025	0.1699	0.1699	0.1699	0.1699	2,000	+0.01(+5.33%)
Oct 07, 2025	0.1645	0.1780	0.1555	0.1613	109,985	+0.00(+0.81%)
Oct 06, 2025	0.1566	0.1748	0.1350	0.1600	74,000	+0.01(+5.96%)
Oct 03, 2025	0.1750	0.1750	0.1470	0.1510	54,290	-0.01(-8.48%)
Oct 02, 2025	0.1749	0.1749	0.1650	0.1650	4,373	-0.01(-3.51%)
Oct 01, 2025	0.1710	0.1710	0.1710	0.1710	10,000	+0.00(+0.00%)
Sep 30, 2025	0.1710	0.1950	0.1710	0.1710	15,117	-0.01(-7.57%)
Sep 29, 2025	0.1965	0.1990	0.1850	0.1850	26,532	-0.01(-7.04%)
Sep 26, 2025	0.1950	0.1990	0.1860	0.1990	36,975	+0.00(+2.05%)
Sep 25, 2025	0.1800	0.1990	0.1800	0.1950	56,094	+0.02(+12.72%)
Sep 24, 2025	0.1700	0.1897	0.1700	0.1730	20,000	+0.01(+5.23%)
Sep 23, 2025	0.1644	0.1807	0.1607	0.1644	22,329	-0.02(-8.51%)
Sep 22, 2025	0.1810	0.2000	0.1689	0.1797	117,990	-0.02(-12.00%)
Sep 19, 2025	0.2100	0.2100	0.1810	0.2042	24,363	-0.01(-2.76%)
Sep 18, 2025	0.2025	0.2100	0.1810	0.2100	26,700	+0.01(+5.00%)
Sep 17, 2025	0.2000	0.2030	0.1810	0.2000	35,910	+0.00(+0.00%)
Sep 16, 2025	0.2100	0.2100	0.1785	0.2000	40,839	-0.01(-5.88%)
Sep 15, 2025	0.2039	0.2125	0.1903	0.2125	52,480	+0.00(+1.19%)
Sep 12, 2025	0.2020	0.2112	0.1900	0.2100	22,500	+0.02(+10.53%)
Sep 10, 2025				0.1900	0	-0.01(-2.91%)
Sep 09, 2025	0.1900	0.1995	0.1900	0.1957	19,990	+0.01(+3.00%)
Sep 08, 2025	0.1882	0.2000	0.1880	0.1900	38,875	-0.01(-4.28%)
Sep 05, 2025	0.1800	0.1985	0.1714	0.1985	37,490	-0.01(-5.02%)
Sep 04, 2025	0.2090	0.2090	0.2090	0.2090	5,020	+0.01(+3.36%)
Sep 03, 2025	0.2250	0.2301	0.1662	0.2022	77,675	-0.02(-10.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Eco-Growth Strategies Inc (OP:ECGS)

Historical Prices

Popular Pages