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

(TSV: ECU )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2021 0.5100 0.5100 0.4750 0.4750 241,956 -0.03(-5.00%)
May 28, 2021 0.4950 0.5000 0.4950 0.5000 96,810 +0.01(+1.01%)
May 27, 2021 0.4800 0.4950 0.4800 0.4950 213,807 +0.03(+5.32%)
May 26, 2021 0.4150 0.4950 0.4150 0.4700 345,100 +0.06(+14.63%)
May 25, 2021 0.4100 0.4100 0.4100 0.4100 6,840 +0.00(+0.00%)
May 21, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 20, 2021 0.4100 0.4100 0.4000 0.4000 46,600 +0.01(+2.56%)
May 19, 2021 0.4200 0.4200 0.3900 0.3900 92,993 -0.03(-8.24%)
May 18, 2021 0.4000 0.4250 0.4000 0.4250 83,885 +0.02(+6.25%)
May 17, 2021 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
May 14, 2021 0.4100 0.4150 0.4000 0.4000 147,600 +0.00(+0.00%)
May 13, 2021 0.3900 0.4000 0.3800 0.4000 74,540 +0.01(+2.56%)
May 12, 2021 0.3800 0.3900 0.3800 0.3900 3,300 +0.01(+2.63%)
May 11, 2021 0.3800 0.3800 0.3800 0.3800 34,500 +0.00(+0.00%)
May 10, 2021 0.3800 0.4000 0.3800 0.3800 123,953 +0.00(+0.00%)
May 07, 2021 0.3650 0.3800 0.3600 0.3800 103,130 +0.02(+5.56%)
May 06, 2021 0.3650 0.3650 0.3500 0.3600 157,500 +0.00(+0.00%)
May 05, 2021 0.3800 0.3800 0.3600 0.3600 47,500 -0.03(-6.49%)
May 04, 2021 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
May 03, 2021 0.3800 0.3900 0.3800 0.3800 29,025 +0.02(+4.11%)
Apr 30, 2021 0.3800 0.3800 0.3650 0.3650 507,789 -0.02(-3.95%)
Apr 29, 2021 0.3750 0.3800 0.3750 0.3800 29,400 +0.01(+2.70%)
Apr 28, 2021 0.3800 0.3800 0.3700 0.3700 34,500 -0.02(-3.90%)
Apr 27, 2021 0.3850 0.3900 0.3800 0.3850 66,100 +0.01(+1.32%)
Apr 26, 2021 0.3950 0.3950 0.3800 0.3800 257,500 -0.01(-2.56%)
Apr 22, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 21, 2021 0.3850 0.3900 0.3800 0.3800 80,000 -0.01(-1.30%)
Apr 20, 2021 0.3700 0.3850 0.3700 0.3850 79,500 +0.03(+6.94%)
Apr 19, 2021 0.4050 0.4050 0.3600 0.3600 198,300 -0.05(-12.20%)
Apr 16, 2021 0.4000 0.4200 0.3950 0.4100 28,000 +0.02(+5.13%)
Apr 15, 2021 0.4100 0.4100 0.3800 0.3900 35,800 -0.01(-2.50%)
Apr 14, 2021 0.4000 0.4050 0.4000 0.4000 30,000 +0.01(+1.27%)
Apr 13, 2021 0.4150 0.4150 0.3950 0.3950 28,500 -0.02(-4.82%)
Apr 12, 2021 0.4300 0.4300 0.4100 0.4150 71,900 -0.02(-4.60%)
Apr 09, 2021 0.4350 0.4350 0.4350 0.4350 19,000 +0.00(+0.00%)
Apr 08, 2021 0.4400 0.4400 0.4350 0.4350 34,000 -0.01(-2.25%)
Apr 07, 2021 0.4450 0.4450 0.4450 0.4450 1,000 +0.01(+2.30%)
Apr 06, 2021 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Apr 05, 2021 0.4250 0.4350 0.4200 0.4350 8,045 +0.01(+2.35%)
Apr 01, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Mar 31, 2021 0.4400 0.4400 0.4300 0.4300 33,500 -0.01(-2.27%)
Mar 30, 2021 0.4500 0.4500 0.4400 0.4400 24,500 -0.01(-2.22%)
Mar 29, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 26, 2021 0.4500 0.4500 0.4500 0.4500 15,470 -0.01(-1.10%)
Mar 25, 2021 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Mar 24, 2021 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Mar 23, 2021 0.4550 0.4550 0.4500 0.4500 10,000 -0.01(-2.17%)
Mar 19, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 18, 2021 0.4600 0.4600 0.4400 0.4600 78,300 +0.00(+0.00%)
Mar 17, 2021 0.4600 0.4650 0.4550 0.4600 20,134 +0.00(+0.00%)
Mar 16, 2021 0.4600 0.4650 0.4600 0.4600 53,060 +0.01(+2.22%)
Mar 15, 2021 0.4500 0.4500 0.4500 0.4500 32,100 +0.00(+0.00%)
Mar 12, 2021 0.4600 0.4600 0.4500 0.4500 30,000 +0.00(+0.00%)
Mar 11, 2021 0.4550 0.4600 0.4500 0.4500 54,296 +0.02(+3.45%)
Mar 10, 2021 0.4300 0.4350 0.4300 0.4350 44,047 +0.01(+2.35%)
Mar 09, 2021 0.4350 0.4350 0.4250 0.4250 17,000 +0.01(+1.19%)
Mar 08, 2021 0.4450 0.4450 0.4200 0.4200 68,000 -0.02(-4.55%)
Mar 05, 2021 0.4450 0.4450 0.4300 0.4400 36,500 +0.01(+2.33%)
Mar 04, 2021 0.4700 0.4700 0.4250 0.4300 132,769 -0.04(-8.51%)
Mar 03, 2021 0.4900 0.4900 0.4700 0.4700 35,925 -0.02(-3.09%)
Mar 02, 2021 0.5000 0.5000 0.4850 0.4850 42,600 -0.01(-1.02%)
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.