EAGLE FORD OIL & GAS INC Historical Stock Prices

ECCE 
$0.125
*  
unch
unch
Get ECCE Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ECCE now


Community Rating:
View:    ECCE Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00 N/A N/A N/A  0.125 0
03/05/2015 0.125 0.125 0.125 0.125 00
03/04/2015 0.125 0.125 0.125 0.125 00
03/03/2015 0.126 0.126 0.125 0.125 2,050
03/02/2015 0.1301 0.1301 0.13 0.13 4,025
02/27/2015 0.1308 0.1308 0.1308 0.1308 1,000
02/26/2015 0.145 0.145 0.145 0.145 00
02/25/2015 0.145 0.145 0.145 0.145 00
02/24/2015 0.15 0.15 0.116 0.145 23,068
02/23/2015 0.1299 0.1299 0.1299 0.1299 00
02/20/2015 0.116 0.13 0.116 0.1299 12,950
02/19/2015 0.149 0.149 0.149 0.149 10,050
02/18/2015 0.13 0.13 0.13 0.13 00
02/17/2015 0.13 0.13 0.13 0.13 3,000
02/13/2015 0.14 0.14 0.14 0.14 10,340
02/12/2015 0.1302 0.149 0.1302 0.149 5,200
02/11/2015 0.13 0.149 0.13 0.149 9,187
02/10/2015 0.1399 0.1499 0.1399 0.1499 10,105
02/09/2015 0.1305 0.1305 0.1305 0.1305 530
02/06/2015 0.1399 0.1399 0.1399 0.1399 650
02/05/2015 0.1399 0.1399 0.1399 0.1399 00
02/04/2015 0.165 0.165 0.13 0.1399 15,813
02/03/2015 0.13 0.165 0.13 0.165 600
02/02/2015 0.165 0.165 0.1203 0.1203 6,000
01/30/2015 0.165 0.165 0.1156 0.1156 20,410
01/29/2015 0.13 0.1301 0.13 0.13 2,400
01/28/2015 0.135 0.135 0.115 0.115 5,450
01/27/2015 0.15 0.15 0.1146 0.1146 22,350
01/26/2015 0.1858 0.2499 0.114 0.15 74,760
01/23/2015 0.1213 0.1213 0.1213 0.1213 1,200
01/22/2015 0.1135 0.189 0.1135 0.1201 15,524
01/21/2015 0.1101 0.195 0.1101 0.195 6,500
01/20/2015 0.11 0.14 0.11 0.14 8,618
01/16/2015 0.145 0.145 0.1449 0.145 3,333
01/15/2015 0.145 0.145 0.1445 0.1445 1,100
01/14/2015 0.1444 0.1445 0.1444 0.1445 3,447
01/13/2015 0.1445 0.1445 0.1445 0.1445 290
01/12/2015 0.1149 0.1149 0.1149 0.1149 500
01/09/2015 0.1149 0.1149 0.1102 0.1102 5,000
01/08/2015 0.13 0.13 0.1116 0.12 37,594
01/07/2015 0.15 0.15 0.15 0.15 500
01/06/2015 0.155 0.155 0.155 0.155 9,000
01/05/2015 0.14 0.14 0.12 0.12 1,125
01/02/2015 0.12 0.12 0.12 0.12 00
12/31/2014 0.13 0.14 0.12 0.12 61,200
12/30/2014 0.12 0.12 0.12 0.12 2,750
12/29/2014 0.1151 0.1151 0.1151 0.1151 1,000
12/26/2014 0.113 0.113 0.113 0.113 00
12/24/2014 0.113 0.113 0.113 0.113 1,000
12/23/2014 0.1125 0.1125 0.1125 0.1125 00
12/22/2014 0.1125 0.1125 0.1125 0.1125 00
12/19/2014 0.1125 0.1125 0.1125 0.1125 00
12/18/2014 0.1125 0.1125 0.1125 0.1125 500
12/17/2014 0.1399 0.1399 0.1151 0.1156 15,582
12/16/2014 0.14 0.14 0.14 0.14 00
12/15/2014 0.14 0.14 0.1375 0.14 5,100
12/12/2014 0.1398 0.1398 0.1398 0.1398 3,000
12/11/2014 0.125 0.125 0.125 0.125 00
12/10/2014 0.125 0.125 0.125 0.125 6,286
12/09/2014 0.1102 0.1102 0.1102 0.1102 500
12/08/2014 0.1103 0.1529 0.1101 0.1101 20,462
12/05/2014 0.14 0.14 0.137 0.14 6,900
*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?