Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Innovation Group Inc (OP: ECOX )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Apr 30, 2021 0.0680 0.0680 0.0510 0.0510 1,900 -0.01(-15.00%)
Apr 29, 2021 0.0600 0.0680 0.0562 0.0600 42,780 +0.00(+0.00%)
Apr 28, 2021 0.0620 0.0680 0.0600 0.0600 106,819 -0.00(-3.23%)
Apr 27, 2021 0.0740 0.0750 0.0560 0.0620 116,530 -0.01(-16.22%)
Apr 26, 2021 0.0700 0.0740 0.0700 0.0740 1,710 +0.00(+0.00%)
Apr 23, 2021 0.0750 0.0750 0.0740 0.0740 12,500 +0.00(+4.23%)
Apr 22, 2021 0.0740 0.0740 0.0695 0.0710 172,500 +0.01(+9.23%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 1,166 +0.00(+0.00%)
Apr 20, 2021 0.0695 0.0700 0.0610 0.0650 45,100 -0.01(-7.14%)
Apr 19, 2021 0.0750 0.0750 0.0700 0.0700 2,718 -0.00(-3.45%)
Apr 16, 2021 0.0718 0.0725 0.0718 0.0725 40,100 +0.00(+3.57%)
Apr 15, 2021 0.0700 0.0700 0.0700 0.0700 21,500 +0.00(+0.00%)
Apr 14, 2021 0.0700 0.0700 0.0700 0.0700 2,291 +0.00(+0.00%)
Apr 12, 2021 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Apr 09, 2021 0.0700 0.0790 0.0700 0.0790 8,000 +0.01(+23.05%)
Apr 08, 2021 0.0800 0.0800 0.0642 0.0642 3,620 -0.00(-1.23%)
Apr 07, 2021 0.0687 0.0687 0.0650 0.0650 25,247 -0.00(-2.55%)
Apr 06, 2021 0.0685 0.0685 0.0667 0.0667 23,220 -0.00(-5.12%)
Apr 05, 2021 0.0700 0.0703 0.0661 0.0703 41,000 +0.00(+0.29%)
Apr 01, 2021 0.0641 0.0750 0.0641 0.0701 28,100 -0.00(-4.63%)
Mar 31, 2021 0.0740 0.0740 0.0645 0.0735 17,491 +0.01(+11.36%)
Mar 30, 2021 0.0750 0.0750 0.0660 0.0660 22,939 -0.01(-12.00%)
Mar 29, 2021 0.0651 0.0750 0.0651 0.0750 1,387 +0.00(+0.00%)
Mar 26, 2021 0.0779 0.0779 0.0750 0.0750 7,700 +0.01(+10.29%)
Mar 25, 2021 0.0680 0.0680 0.0680 0.0680 20,000 -0.00(-0.73%)
Mar 24, 2021 0.0680 0.0685 0.0680 0.0685 21,070 +0.00(+1.48%)
Mar 23, 2021 0.0700 0.0779 0.0675 0.0675 56,461 -0.00(-0.74%)
Mar 22, 2021 0.0890 0.0890 0.0660 0.0680 175,923 +0.00(+3.82%)
Mar 19, 2021 0.0690 0.0690 0.0650 0.0655 246,800 -0.00(-6.43%)
Mar 18, 2021 0.0680 0.0750 0.0650 0.0700 272,441 -0.00(-3.45%)
Mar 17, 2021 0.0725 0.0725 0.0693 0.0725 91,408 -0.00(-3.33%)
Mar 16, 2021 0.0825 0.0825 0.0699 0.0750 261,811 -0.01(-9.09%)
Mar 15, 2021 0.0850 0.0899 0.0813 0.0825 253,662 -0.01(-6.25%)
Mar 12, 2021 0.0958 0.1000 0.0828 0.0880 104,700 -0.01(-7.37%)
Mar 11, 2021 0.1015 0.1200 0.0880 0.0950 386,265 +0.01(+18.75%)
Mar 10, 2021 0.1090 0.1090 0.0750 0.0800 110,790 -0.01(-11.11%)
Mar 09, 2021 0.0900 0.1090 0.0715 0.0900 166,816 +0.00(+3.45%)
Mar 08, 2021 0.0880 0.0900 0.0870 0.0870 24,004 -0.00(-3.33%)
Mar 05, 2021 0.0708 0.0930 0.0705 0.0900 96,700 +0.03(+47.54%)
Mar 04, 2021 0.0935 0.0935 0.0600 0.0610 18,100 -0.01(-19.74%)
Mar 03, 2021 0.0935 0.0935 0.0760 0.0760 6,500 -0.02(-19.15%)
Mar 02, 2021 0.0970 0.0970 0.0940 0.0940 5,400 +0.02(+23.68%)
Mar 01, 2021 0.0760 0.0760 0.0760 0.0760 31,900 +0.02(+26.67%)
Feb 26, 2021 0.0680 0.0680 0.0600 0.0600 54,600 -0.01(-12.92%)
Feb 25, 2021 0.0690 0.0690 0.0689 0.0689 17,019 -0.01(-9.34%)
Feb 24, 2021 0.0690 0.0760 0.0690 0.0760 97,523 +0.00(+0.00%)
Feb 23, 2021 0.0772 0.1000 0.0760 0.0760 34,274 -0.00(-1.55%)
Feb 22, 2021 0.0880 0.0880 0.0772 0.0772 23,717 -0.01(-14.22%)
Feb 19, 2021 0.0900 0.0900 0.0900 32 +0.00(+0.00%)
Feb 18, 2021 0.0911 0.0997 0.0888 0.0900 38,565 -0.01(-9.91%)
Feb 17, 2021 0.0999 0.0999 0.0999 0.0999 249 -0.00(-0.10%)
Feb 16, 2021 0.0876 0.1000 0.0876 0.1000 10,391 +0.00(+4.49%)
Feb 12, 2021 0.1000 0.1075 0.0957 0.0957 22,800 -0.00(-4.30%)
Feb 11, 2021 0.0850 0.1000 0.0810 0.1000 38,205 +0.01(+11.11%)
Feb 10, 2021 0.1130 0.1230 0.0810 0.0900 124,700 -0.03(-25.00%)
Feb 09, 2021 0.0811 0.1270 0.0811 0.1200 7,820 +0.04(+50.00%)
Feb 08, 2021 0.0790 0.1350 0.0790 0.0800 108,534 -0.04(-36.00%)
Feb 05, 2021 0.0710 0.1420 0.0710 0.1250 144,300 +0.05(+66.67%)
Feb 04, 2021 0.0740 0.0750 0.0700 0.0750 111,966 +0.00(+1.35%)
Feb 03, 2021 0.0740 0.1255 0.0740 0.0740 13,001 +0.00(+0.00%)
Feb 02, 2021 0.1240 0.1440 0.0735 0.0740 59,255 -0.07(-48.61%)
Feb 01, 2021 0.0680 0.1440 0.0680 0.1440 750 +0.08(+114.93%)
Jan 29, 2021 0.0800 0.0800 0.0670 0.0670 42,600 -0.01(-16.25%)
Jan 28, 2021 0.1480 0.1490 0.0710 0.0800 101,926 -0.01(-6.87%)
Jan 27, 2021 0.0900 0.1000 0.0820 0.0859 43,242 -0.01(-9.58%)
Jan 26, 2021 0.0945 0.0950 0.0945 0.0950 10,200 +0.00(+4.40%)
Jan 25, 2021 0.1140 0.1140 0.0910 0.0910 60,101 -0.02(-20.80%)
Jan 22, 2021 0.0900 0.1155 0.0900 0.1149 5,200 +0.02(+27.67%)
Jan 21, 2021 0.0889 0.1500 0.0889 0.0900 135,458 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0900 0.0850 0.0900 5,846 +0.00(+5.88%)
Jan 19, 2021 0.0810 0.0850 0.0788 0.0850 16,466 +0.02(+24.09%)
Jan 14, 2021 0.0685 0.0685 0.0685 0 +0.00(+2.24%)
Jan 13, 2021 0.0670 0.0670 0.0670 8 +0.00(+0.00%)
Jan 12, 2021 0.0670 0.0670 0.0670 0.0670 100 -0.00(-4.29%)
Jan 08, 2021 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Jan 07, 2021 0.0670 0.0700 0.0670 0.0700 1,100 +0.00(+4.48%)
Jan 06, 2021 0.0670 0.0670 0.0670 3 +0.00(+0.00%)
Jan 05, 2021 0.0670 0.0670 0.0670 0.0670 901 +0.00(+0.00%)
Jan 04, 2021 0.0670 0.0670 0.0670 10 +0.00(+0.00%)
Dec 31, 2020 0.0670 0.0670 0.0670 1 +0.00(+1.52%)
Dec 30, 2020 0.0660 0.0660 0.0660 1 +0.00(+0.00%)
Dec 29, 2020 0.0805 0.0950 0.0660 0.0660 10,000 -0.00(-5.71%)
Dec 28, 2020 0.0700 0.0700 0.0700 0.0700 1,196 +0.00(+0.00%)
Dec 24, 2020 0.0800 0.0800 0.0700 0.0700 16,100 -0.01(-12.50%)
Dec 23, 2020 0.0800 0.0800 0.0800 0.0800 502 +0.01(+14.29%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Dec 21, 2020 0.0800 0.0800 0.0800 23 +0.00(+0.00%)
Dec 18, 2020 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Dec 17, 2020 0.0900 0.0900 0.0800 0.0800 8,625 +0.01(+14.29%)
Dec 16, 2020 0.0900 0.0900 0.0700 0.0700 19,524 -0.02(-22.22%)
Dec 15, 2020 0.0900 0.0900 0.0850 0.0900 6,100 +0.02(+36.36%)
Dec 14, 2020 0.0900 0.0900 0.0660 0.0660 22,472 -0.02(-26.67%)
Dec 11, 2020 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Dec 10, 2020 0.0660 0.0900 0.0660 0.0900 1,170 +0.03(+40.62%)
Dec 07, 2020 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Dec 02, 2020 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Nov 30, 2020 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Nov 27, 2020 0.0660 0.0660 0.0660 8 +0.00(+0.00%)
Nov 25, 2020 0.0660 0.0660 0.0660 0.0660 100 +0.00(+0.00%)
Nov 24, 2020 0.0660 0.0660 0.0660 0.0660 277 +0.01(+17.86%)
Nov 23, 2020 0.0560 0.0560 0.0560 0.0560 100 -0.01(-15.15%)
Nov 13, 2020 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Nov 02, 2020 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Oct 30, 2020 0.0660 0.0660 0.0660 0.0660 400 +0.00(+0.00%)
Oct 29, 2020 0.0660 0.0660 0.0660 0.0660 1,495 +0.00(+0.00%)
Oct 22, 2020 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Oct 07, 2020 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Oct 05, 2020 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Sep 30, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 29, 2020 0.0800 0.0800 0.0800 0.0800 24,875 +0.00(+0.00%)
Sep 28, 2020 0.0800 0.0800 0.0800 0.0800 14,600 +0.00(+0.00%)
Sep 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0800 0.0800 2,900 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 1,120 +0.00(+5.26%)
Sep 09, 2020 0.0801 0.0801 0.0760 0.0760 32,000 +0.00(+0.00%)
Sep 03, 2020 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Sep 02, 2020 0.0760 0.0760 0.0760 0.0760 101 -0.00(-5.00%)
Sep 01, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-0.12%)
Aug 26, 2020 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Aug 20, 2020 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Aug 19, 2020 0.0801 0.0801 0.0801 0.0801 9,191 -0.02(-19.82%)
Aug 14, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Aug 13, 2020 0.0801 0.0999 0.0760 0.0999 2,200 +0.02(+24.72%)
Aug 12, 2020 0.0929 0.0929 0.0800 0.0801 2,063 -0.02(-19.82%)
Aug 11, 2020 0.0925 0.0999 0.0800 0.0999 8,309 +0.00(+0.00%)
Aug 10, 2020 0.0854 0.0999 0.0800 0.0999 46,200 +0.00(+0.00%)
Aug 06, 2020 0.0999 0.0999 0.0999 0 +0.01(+16.84%)
Jul 31, 2020 0.0855 0.0855 0.0855 0 +0.00(+0.35%)
Jul 30, 2020 0.0947 0.0999 0.0760 0.0852 29,129 +0.00(+0.12%)
Jul 29, 2020 0.0851 0.0851 0.0851 0.0851 1,183 -0.01(-14.90%)
Jul 28, 2020 0.1000 0.1000 0.1000 0.1000 1,730 +0.00(+0.00%)
Jul 27, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.01(+17.65%)
Jul 24, 2020 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Jul 23, 2020 0.0925 0.0925 0.0850 0.0850 6,265 +0.00(+0.00%)
Jul 22, 2020 0.0850 0.0972 0.0850 0.0850 20,000 -0.01(-14.49%)
Jul 21, 2020 0.1096 0.1096 0.0760 0.0994 38,280 -0.01(-8.89%)
Jul 20, 2020 0.0970 0.1091 0.0828 0.1091 56,315 +0.01(+9.10%)
Jul 17, 2020 0.0900 0.1000 0.0850 0.1000 14,200 +0.00(+0.00%)
Jul 16, 2020 0.1349 0.1350 0.1000 0.1000 86,359 -0.03(-25.87%)
Jul 15, 2020 0.1349 0.1349 0.1349 0.1349 2,000 -0.00(-0.07%)
Jul 14, 2020 0.1400 0.1400 0.1350 0.1350 7,307 +0.01(+3.85%)
Jul 13, 2020 0.1200 0.1300 0.1200 0.1300 38,100 +0.01(+8.33%)
Jul 10, 2020 0.1200 0.1200 0.1200 32 +0.00(+0.00%)
Jul 09, 2020 0.1001 0.1500 0.1000 0.1200 247,540 +0.01(+9.09%)
Jul 08, 2020 0.1100 0.1100 0.1100 0.1100 22,738 +0.00(+2.33%)
Jul 07, 2020 0.1075 0.1075 0.1075 0.1075 5,500 +0.01(+7.50%)
Jul 06, 2020 0.1000 0.1000 0.1000 70 +0.00(+0.00%)
Jul 02, 2020 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0.1000 2,050 -0.00(-3.19%)
Jun 30, 2020 0.1000 0.1033 0.1000 0.1033 6,900 -0.00(-0.19%)
Jun 29, 2020 0.1001 0.1035 0.1001 0.1035 2,859 +0.00(+3.50%)
Jun 26, 2020 0.1000 0.1000 0.1000 0.1000 1,200 -0.00(-3.66%)
Jun 25, 2020 0.1001 0.1038 0.1000 0.1038 25,250 -0.01(-7.73%)
Jun 24, 2020 0.1150 0.1150 0.1000 0.1125 82,922 -0.00(-0.88%)
Jun 23, 2020 0.1101 0.1200 0.1100 0.1135 11,408 +0.00(+3.18%)
Jun 22, 2020 0.1250 0.1250 0.1100 0.1100 30,195 -0.01(-12.00%)
Jun 19, 2020 0.1350 0.1350 0.1200 0.1250 63,200 -0.01(-3.85%)
Jun 18, 2020 0.1400 0.1500 0.1300 0.1300 29,880 -0.01(-7.14%)
Jun 17, 2020 0.1500 0.1500 0.1400 0.1400 26,986 -0.01(-6.67%)
Jun 16, 2020 0.1200 0.1500 0.1200 0.1500 78,554 +0.03(+25.00%)
Jun 15, 2020 0.1200 0.1200 0.1200 0.1200 200 +0.00(+4.35%)
Jun 12, 2020 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+2.22%)
Jun 11, 2020 0.1200 0.1200 0.1125 0.1125 7,574 +0.00(+0.00%)
Jun 10, 2020 0.1125 0.1125 0.1125 0.1125 324 -0.01(-6.25%)
Jun 09, 2020 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-13.67%)
Jun 08, 2020 0.1390 0.1390 0.1390 0.1390 140 +0.01(+11.20%)
Jun 05, 2020 0.1250 0.1250 0.1250 0.1250 7,700 -0.01(-3.85%)
Jun 04, 2020 0.1100 0.1400 0.1050 0.1300 179,662 +0.04(+42.86%)
Jun 03, 2020 0.1000 0.1000 0.0910 0.0910 898 +0.00(+0.55%)
Jun 02, 2020 0.0900 0.0905 0.0900 0.0905 2,130 -0.02(-16.20%)
Jun 01, 2020 0.1080 0.1080 0.1080 0.1080 100 -0.01(-10.00%)
May 29, 2020 0.0800 0.1200 0.0800 0.1200 118,000 +0.00(+1.69%)
May 28, 2020 0.1180 0.1180 0.1180 1 +0.00(+0.00%)
May 22, 2020 0.1180 0.1180 0.1180 0 +0.02(+18.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 10,090 +0.00(+0.00%)
May 20, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 19, 2020 0.1000 0.1000 0.1000 0.1000 450 +0.00(+0.10%)
May 18, 2020 0.0980 0.0999 0.0980 0.0999 5,140 +0.03(+42.71%)
May 15, 2020 0.0700 0.0700 0.0700 20 +0.00(+0.00%)
May 14, 2020 0.0700 0.0700 0.0700 0.0700 1,200 +0.00(+0.00%)
May 13, 2020 0.0800 0.0800 0.0700 0.0700 9,393 -0.03(-29.93%)
May 12, 2020 0.0999 0.0999 0.0999 98 +0.00(+0.00%)
May 11, 2020 0.0980 0.1000 0.0980 0.0999 12,750 +0.02(+24.88%)
May 08, 2020 0.0500 0.1000 0.0500 0.0800 16,800 +0.04(+77.78%)
May 06, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 04, 2020 0.0450 0.0450 0.0450 0 +0.02(+73.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.