Historical Stock Prices

ECAU 
$0.0005
*  
0.0002
66.67 %
Get ECAU Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ECAU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 0.0004 0.0005 0.0004 0.0005 12,019
08/27/2015 0.0003 0.0003 0.0003 0.0003 4,065
08/26/2015 0.0003 0.0003 0.0003 0.0003 30,780
08/25/2015 0.0003 0.0003 0.0003 0.0003 580,000
08/24/2015 0.0004 0.0004 0.0003 0.0004 792,043
08/21/2015 0.0004 0.0005 0.0004 0.0005 49,910
08/20/2015 0.0004 0.0005 0.0004 0.0004 11,000
08/19/2015 0.0004 0.0004 0.0004 0.0004 6,200
08/18/2015 0.0004 0.0004 0.0004 0.0004 704,200
08/17/2015 0.0004 0.0004 0.0004 0.0004 1,000
08/14/2015 0.0004 0.0004 0.0004 0.0004 814,396
08/13/2015 0.0004 0.0004 0.0004 0.0004 403,663
08/12/2015 0.0004 0.0004 0.0004 0.0004 4,656
08/11/2015 0.0004 0.0004 0.0004 0.0004 00
08/10/2015 0.0004 0.0004 0.0004 0.0004 166,500
08/07/2015 0.0004 0.0004 0.0004 0.0004 21,000
08/06/2015 0.0004 0.0004 0.0004 0.0004 14,960
08/05/2015 0.0004 0.0005 0.0004 0.0004 32,990
08/04/2015 0.0004 0.0005 0.0004 0.0005 52,400
08/03/2015 0.0004 0.0004 0.0004 0.0004 1,375
07/31/2015 0.0004 0.0005 0.0004 0.0005 37,800
07/30/2015 0.0004 0.0004 0.0004 0.0004 5,001,200
07/29/2015 0.0004 0.0005 0.0004 0.0005 38,500
07/28/2015 0.0004 0.0004 0.0004 0.0004 1,415
07/27/2015 0.0004 0.0004 0.0004 0.0004 7,000
07/24/2015 0.0004 0.0004 0.0004 0.0004 1,100
07/23/2015 0.0004 0.0004 0.0004 0.0004 6,500
07/22/2015 0.0004 0.0004 0.0004 0.0004 3,400
07/21/2015 0.0004 0.0004 0.0004 0.0004 00
07/20/2015 0.0005 0.0005 0.0004 0.0004 4,535,127
07/17/2015 0.0004 0.0004 0.0004 0.0004 2,000
07/16/2015 0.0004 0.0004 0.0004 0.0004 4,200
07/15/2015 0.0004 0.0005 0.0004 0.0005 516,000
07/14/2015 0.0004 0.0005 0.0004 0.0005 151,857
07/13/2015 0.0004 0.0005 0.0004 0.0005 5,400
07/10/2015 0.0004 0.0005 0.0004 0.0005 78,133
07/09/2015 0.0004 0.0005 0.0004 0.0005 4,551
07/08/2015 0.0005 0.0005 0.0004 0.0005 153,206
07/07/2015 0.0003 0.0005 0.0003 0.0005 626,650
07/06/2015 0.0003 0.0004 0.0003 0.0004 140,020
07/02/2015 0.0004 0.0004 0.0003 0.0004 355,800
07/01/2015 0.0003 0.0004 0.0003 0.0004 585,700
06/30/2015 0.0004 0.0004 0.0004 0.0004 127,500
06/29/2015 0.0004 0.0004 0.0003 0.0004 1,026,000
06/26/2015 0.0004 0.0005 0.0004 0.0005 109,200
06/25/2015 0.0005 0.0005 0.0005 0.0005 00
06/24/2015 0.0004 0.0005 0.0004 0.0005 279,400
06/23/2015 0.0005 0.0005 0.0004 0.0005 121,500
06/22/2015 0.0004 0.0004 0.0004 0.0004 1,025
06/19/2015 0.0004 0.0004 0.0004 0.0004 1,225
06/18/2015 0.0004 0.0004 0.0004 0.0004 2,000
06/17/2015 0.0003 0.0004 0.0003 0.0004 1,164,933
06/16/2015 0.0004 0.0004 0.0004 0.0004 1,382,378
06/15/2015 0.0004 0.0005 0.0004 0.0004 1,051,159
06/12/2015 0.0004 0.0005 0.0004 0.0005 328,517
06/11/2015 0.0004 0.0004 0.0003 0.0003 3,225,443
06/10/2015 0.0004 0.0005 0.0004 0.0005 1,023,800
06/09/2015 0.0004 0.0005 0.0003 0.0005 6,142,708
06/08/2015 0.0004 0.0005 0.0004 0.0005 720,100
06/05/2015 0.0005 0.0005 0.0005 0.0005 578,964
06/04/2015 0.0005 0.0005 0.0005 0.0005 176,750
06/03/2015 0.0005 0.0005 0.0005 0.0005 620
06/02/2015 0.0004 0.0006 0.0004 0.0005 1,002,800
06/01/2015 0.0005 0.0006 0.0005 0.0005 280,600
05/29/2015 0.0006 0.0007 0.0006 0.0007 9,500
05/28/2015 0.0006 0.0006 0.0005 0.0005 1,002,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?