Historical Stock Prices

ECCE 
$0.15
*  
0.03
25.00 %
Get ECCE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ECCE 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 0.135 0.15 0.135 0.15 5,255
05/21/2015 0.12 0.12 0.12 0.12 100
05/20/2015 0.12 0.12 0.12 0.12 140
05/19/2015 0.12 0.12 0.12 0.12 2,240
05/18/2015 0.12 0.12 0.12 0.12 00
05/15/2015 0.115 0.12 0.115 0.12 3,800
05/14/2015 0.1051 0.1051 0.1051 0.1051 2,240
05/13/2015 0.1399 0.1399 0.1399 0.1399 6,200
05/12/2015 0.11 0.11 0.11 0.11 2,100
05/11/2015 0.11 0.11 0.11 0.11 00
05/08/2015 0.11 0.11 0.11 0.11 00
05/07/2015 0.11 0.11 0.11 0.11 710
05/06/2015 0.11 0.11 0.11 0.11 00
05/05/2015 0.11 0.11 0.11 0.11 550
05/04/2015 0.1898 0.1898 0.11 0.11 5,100
05/01/2015 0.1101 0.1101 0.1101 0.1101 00
04/30/2015 0.1101 0.1101 0.1101 0.1101 1,000
04/29/2015 0.1201 0.1201 0.1002 0.1002 13,541
04/28/2015 0.1201 0.1201 0.1201 0.1201 00
04/27/2015 0.1201 0.1201 0.1201 0.1201 6,320
04/24/2015 0.12 0.12 0.12 0.12 00
04/23/2015 0.19 0.19 0.12 0.12 4,255
04/22/2015 0.19 0.19 0.19 0.19 3,650
04/21/2015 0.12 0.12 0.12 0.12 00
04/20/2015 0.12 0.12 0.12 0.12 5,000
04/17/2015 0.111 0.111 0.111 0.111 2,500
04/16/2015 0.1201 0.1201 0.1201 0.1201 100
04/15/2015 0.1201 0.1201 0.1201 0.1201 400
04/14/2015 0.19 0.19 0.1201 0.1201 2,105
04/13/2015 0.12 0.1201 0.12 0.12 8,012
04/10/2015 0.1899 0.1899 0.1898 0.1898 5,263
04/09/2015 0.11 0.16 0.11 0.16 8,200
04/08/2015 0.1899 0.1899 0.1899 0.1899 375
04/07/2015 0.1997 0.1997 0.1997 0.1997 500
04/06/2015 0.11 0.11 0.11 0.11 105
04/02/2015 0.1999 0.1999 0.11 0.11 5,341
04/01/2015 0.129 0.129 0.129 0.129 385
03/31/2015 0.13 0.13 0.13 0.13 00
03/30/2015 0.13 0.13 0.13 0.13 00
03/27/2015 0.13 0.13 0.13 0.13 00
03/26/2015 0.13 0.13 0.13 0.13 00
03/25/2015 0.13 0.13 0.13 0.13 100
03/24/2015 0.1299 0.1299 0.1299 0.1299 3,230
03/23/2015 0.13 0.13 0.11 0.11 20,000
03/20/2015 0.121 0.121 0.121 0.121 00
03/19/2015 0.121 0.121 0.121 0.121 00
03/18/2015 0.1401 0.1401 0.12 0.121 35,000
03/17/2015 0.13 0.2255 0.12 0.2255 20,000
03/16/2015 0.117 0.2 0.1145 0.1899 8,280
03/13/2015 0.119 0.359 0.0901 0.25 195,064
03/12/2015 0.1 0.1115 0.1 0.1115 17,744
03/11/2015 0.126 0.126 0.0983 0.0983 33,834
03/10/2015 0.1272 0.1272 0.1272 0.1272 00
03/09/2015 0.1272 0.1272 0.1272 0.1272 00
03/06/2015 0.1261 0.1272 0.126 0.1272 6,700
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
*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?