Historical Stock Prices

ECAU 
$0.0004
*  
unch
unch
Get ECAU Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 0.0005 0.0007 0.0005 0.0007 502,400
05/26/2015 0.0007 0.0007 0.0005 0.0006 132,400
05/22/2015 0.0006 0.0007 0.0005 0.0007 81,150
05/21/2015 0.0005 0.0007 0.0005 0.0005 217,150
05/20/2015 0.0005 0.0007 0.0005 0.0007 512,000
05/19/2015 0.0005 0.0005 0.0005 0.0005 2,010
05/18/2015 0.0005 0.0005 0.0005 0.0005 810
05/15/2015 0.0004 0.0006 0.0004 0.0006 147,650
05/14/2015 0.0004 0.0005 0.0004 0.0005 73,850
05/13/2015 0.0005 0.0005 0.0005 0.0005 00
05/12/2015 0.0005 0.0006 0.0005 0.0005 1,770,004
05/11/2015 0.0005 0.0007 0.0005 0.0005 307,538
05/08/2015 0.0005 0.0007 0.0005 0.0005 205,800
05/07/2015 0.0005 0.0007 0.0005 0.0007 438,868
05/06/2015 0.0005 0.0007 0.0005 0.0007 87,300
05/05/2015 0.0006 0.0007 0.0005 0.0007 1,389,015
05/04/2015 0.0003 0.0009 0.0003 0.0006 9,059,796
05/01/2015 0.0003 0.0003 0.0003 0.0003 100
04/30/2015 0.0003 0.0004 0.0003 0.0003 230,728
04/29/2015 0.0003 0.0004 0.0003 0.0004 607,850
04/28/2015 0.0003 0.0004 0.0003 0.0004 3,595,500
04/27/2015 0.0004 0.0004 0.0004 0.0004 800,000
04/24/2015 0.0005 0.0005 0.0003 0.0005 4,014,950
04/23/2015 0.0004 0.0005 0.0003 0.0005 890,300
04/22/2015 0.0003 0.0005 0.0003 0.0004 24,500
04/21/2015 0.0004 0.0005 0.0004 0.0004 1,035,701
04/20/2015 0.0004 0.0005 0.0003 0.0004 3,201,254
04/17/2015 0.0004 0.0005 0.0004 0.0004 400,500
04/16/2015 0.0004 0.0005 0.0004 0.0005 318,400
04/15/2015 0.0004 0.0005 0.0004 0.0004 2,228,594
04/14/2015 0.0004 0.0005 0.0004 0.0005 577,700
04/13/2015 0.0004 0.0005 0.0004 0.0004 52,300
04/10/2015 0.0004 0.0004 0.0004 0.0004 109,690
04/09/2015 0.0004 0.0004 0.0004 0.0004 96,845
04/08/2015 0.0004 0.0004 0.0004 0.0004 4,420,001
04/07/2015 0.0004 0.0004 0.0004 0.0004 1,794,874
04/06/2015 0.0004 0.0004 0.0004 0.0004 507,550
*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?