Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolomondo Corp (TSV: ECM )

0.2000 -0.0100 (-4.76%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 5, 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 (%)
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%)
Mar 06, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 28, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 27, 2018 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Feb 26, 2018 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.94%)
Feb 23, 2018 0.3400 0.3400 0.3400 0.3400 21,750 +0.01(+1.49%)
Feb 22, 2018 0.3300 0.3350 0.3300 0.3350 4,500 +0.01(+1.52%)
Feb 20, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2018 0.3300 0.3300 0.3200 0.3200 29,000 +0.00(+0.00%)
Feb 14, 2018 0.3200 0.3200 0.3200 0.3200 25,000 -0.01(-3.03%)
Feb 12, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 09, 2018 0.3300 0.3300 0.3300 0.3300 23,000 +0.02(+6.45%)
Feb 08, 2018 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-6.06%)
Feb 07, 2018 0.3250 0.3300 0.3250 0.3300 18,000 +0.02(+6.45%)
Feb 06, 2018 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-4.62%)
Feb 02, 2018 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Feb 01, 2018 0.3050 0.3300 0.2500 0.3300 170,400 -0.01(-2.94%)
Jan 29, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jan 26, 2018 0.3250 0.3300 0.3200 0.3200 37,000 -0.01(-1.54%)
Jan 25, 2018 0.3250 0.3250 0.3250 0.3250 500 -0.02(-7.14%)
Jan 24, 2018 0.3500 0.3500 0.3500 0.3500 16,240 +0.00(+0.00%)
Jan 22, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jan 19, 2018 0.3500 0.3700 0.3500 0.3550 49,500 -0.01(-1.39%)
Jan 17, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jan 16, 2018 0.3400 0.3400 0.3400 0.3400 8,400 -0.01(-2.86%)
Jan 12, 2018 0.3500 0.3500 0.3500 75 +0.00(+0.00%)
Jan 11, 2018 0.3500 0.3500 0.3400 0.3500 15,000 +0.00(+0.00%)
Jan 09, 2018 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Jan 05, 2018 0.3500 0.3500 0.3500 500 -0.03(-7.89%)
Jan 04, 2018 0.3600 0.3800 0.3600 0.3800 22,000 +0.00(+0.00%)
Dec 28, 2017 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 27, 2017 0.3600 0.3700 0.3600 0.3700 10,000 +0.03(+8.82%)
Dec 20, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Dec 19, 2017 0.3700 0.3700 0.3600 0.3600 10,500 +0.02(+4.35%)
Dec 18, 2017 0.3450 0.3450 0.3450 0.3450 5,000 -0.01(-1.43%)
Dec 15, 2017 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Dec 14, 2017 0.3700 0.3700 0.3700 0.3700 6,150 -0.02(-5.13%)
Dec 13, 2017 0.3300 0.3900 0.3300 0.3900 25,000 +0.06(+18.18%)
Dec 12, 2017 0.3300 0.3300 0.3300 0.3300 3,000 +0.01(+3.13%)
Dec 11, 2017 0.3400 0.3400 0.3200 0.3200 24,500 -0.01(-3.03%)
Dec 08, 2017 0.3300 0.3300 0.3300 0.3300 17,500 +0.02(+6.45%)
Dec 07, 2017 0.3300 0.3400 0.3100 0.3100 48,200 +0.00(+0.00%)
Dec 06, 2017 0.3350 0.3350 0.3100 0.3100 25,000 -0.03(-8.82%)
Dec 05, 2017 0.3300 0.3400 0.3000 0.3400 76,000 -0.01(-2.86%)
Dec 04, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Dec 01, 2017 0.3450 0.3450 0.3300 0.3400 18,000 +0.03(+9.68%)
Nov 30, 2017 0.3500 0.3500 0.3100 0.3100 79,685 -0.04(-11.43%)
Nov 29, 2017 0.3500 0.3500 0.3500 0.3500 10,250 +0.00(+0.00%)
Nov 28, 2017 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Nov 27, 2017 0.3500 0.3500 0.3500 0.3500 26,000 -0.02(-5.41%)
Nov 24, 2017 0.3650 0.3700 0.3500 0.3700 8,000 +0.02(+4.23%)
Nov 23, 2017 0.3700 0.3700 0.3550 0.3550 13,000 +0.00(+0.00%)
Nov 21, 2017 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Nov 20, 2017 0.3800 0.4000 0.3800 0.4000 21,000 +0.02(+5.26%)
Nov 17, 2017 0.3800 0.3800 0.3800 0.3800 11,250 -0.01(-2.56%)
Nov 16, 2017 0.3600 0.3900 0.3600 0.3900 10,000 +0.00(+0.00%)
Nov 15, 2017 0.4100 0.4100 0.3900 0.3900 29,300 -0.03(-8.24%)
Nov 13, 2017 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Nov 10, 2017 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+5.26%)
Nov 09, 2017 0.4300 0.4300 0.3800 0.3800 14,500 +0.00(+0.00%)
Nov 08, 2017 0.3900 0.4400 0.3800 0.3800 43,000 -0.02(-5.00%)
Nov 07, 2017 0.4000 0.4000 0.4000 0.4000 2,400 +0.02(+5.26%)
Nov 06, 2017 0.4100 0.4200 0.3800 0.3800 39,880 -0.07(-15.56%)
Nov 03, 2017 0.4500 0.4500 0.4000 0.4500 54,660 +0.01(+2.27%)
Nov 02, 2017 0.4500 0.4600 0.4300 0.4400 93,986 -0.01(-2.22%)
Nov 01, 2017 0.4000 0.4500 0.3800 0.4500 168,720 +0.13(+40.62%)
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.