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

Eca Marcellus Trust (OP: ECTM )

0.4689 +0.0234 (+5.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 17, 2024 0.4458 0.4700 0.4458 0.4689 117,461 +0.02(+5.25%)
May 16, 2024 0.4397 0.4750 0.4369 0.4455 226,786 +0.01(+1.25%)
May 15, 2024 0.4397 0.4400 0.4300 0.4400 137,360 +0.01(+1.15%)
May 14, 2024 0.4306 0.4350 0.4248 0.4350 51,259 +0.00(+0.00%)
May 13, 2024 0.4310 0.4495 0.4308 0.4350 9,400 -0.00(-1.02%)
May 10, 2024 0.4438 0.4438 0.4215 0.4395 37,984 -0.00(-0.23%)
May 09, 2024 0.4600 0.4659 0.4400 0.4405 79,509 -0.04(-8.23%)
May 08, 2024 0.4700 0.4800 0.4600 0.4800 34,556 +0.01(+2.87%)
May 07, 2024 0.4655 0.4800 0.4655 0.4666 14,180 +0.00(+0.24%)
May 06, 2024 0.4843 0.4843 0.4655 0.4655 24,637 -0.01(-2.10%)
May 03, 2024 0.4850 0.4850 0.4511 0.4755 10,978 +0.00(+0.25%)
May 02, 2024 0.4600 0.4990 0.4600 0.4743 54,759 +0.01(+3.20%)
May 01, 2024 0.4695 0.4695 0.4430 0.4596 7,800 -0.01(-1.10%)
Apr 30, 2024 0.4647 0.4647 0.4647 0.4647 14,501 +0.00(+0.78%)
Apr 29, 2024 0.4400 0.4650 0.4400 0.4611 19,635 +0.01(+1.90%)
Apr 26, 2024 0.4401 0.4650 0.4400 0.4525 5,143 +0.03(+6.47%)
Apr 25, 2024 0.4600 0.4600 0.4250 0.4250 20,463 +0.00(+1.07%)
Apr 24, 2024 0.4550 0.4550 0.4205 0.4205 10,000 -0.04(-7.89%)
Apr 23, 2024 0.4541 0.4565 0.4540 0.4565 5,001 +0.04(+8.56%)
Apr 22, 2024 0.4405 0.4503 0.4205 0.4205 2,620 -0.04(-8.59%)
Apr 19, 2024 0.4628 0.4628 0.4425 0.4600 7,014 -0.01(-2.07%)
Apr 18, 2024 0.4424 0.4699 0.4250 0.4697 38,924 +0.04(+10.26%)
Apr 17, 2024 0.4314 0.4393 0.4260 0.4260 9,840 -0.01(-3.29%)
Apr 16, 2024 0.4550 0.4550 0.4200 0.4405 10,877 -0.01(-2.76%)
Apr 15, 2024 0.4500 0.4700 0.4500 0.4530 15,414 -0.00(-0.66%)
Apr 12, 2024 0.4570 0.4570 0.4500 0.4560 6,372 +0.00(+0.31%)
Apr 11, 2024 0.4100 0.4546 0.4100 0.4546 30,817 +0.03(+6.94%)
Apr 10, 2024 0.4100 0.4399 0.4100 0.4251 37,391 -0.00(-0.56%)
Apr 09, 2024 0.4832 0.4832 0.4200 0.4275 162,810 -0.06(-12.67%)
Apr 08, 2024 0.4710 0.4895 0.4710 0.4895 1,839 +0.02(+3.93%)
Apr 05, 2024 0.4600 0.4897 0.4520 0.4710 27,513 +0.00(+0.13%)
Apr 04, 2024 0.4601 0.4704 0.4600 0.4704 1,536 +0.02(+4.05%)
Apr 03, 2024 0.4999 0.4999 0.4520 0.4521 17,216 -0.03(-6.90%)
Apr 02, 2024 0.5000 0.5000 0.4856 0.4856 2,056 +0.02(+4.32%)
Apr 01, 2024 0.4994 0.5000 0.4655 0.4655 10,354 -0.03(-6.79%)
Mar 28, 2024 0.4836 0.5000 0.4836 0.4994 12,390 +0.01(+2.46%)
Mar 27, 2024 0.5049 0.5049 0.4750 0.4874 3,616 -0.01(-2.52%)
Mar 26, 2024 0.4700 0.5098 0.4700 0.5000 6,285 +0.02(+4.82%)
Mar 25, 2024 0.4700 0.4800 0.4700 0.4770 13,570 -0.00(-0.29%)
Mar 22, 2024 0.4759 0.4784 0.4702 0.4784 2,335 +0.01(+1.57%)
Mar 21, 2024 0.4700 0.4897 0.4700 0.4710 6,849 +0.00(+0.21%)
Mar 20, 2024 0.4900 0.4968 0.4700 0.4700 11,964 -0.01(-2.08%)
Mar 19, 2024 0.4970 0.4970 0.4700 0.4800 12,954 +0.01(+3.23%)
Mar 18, 2024 0.4404 0.4675 0.4404 0.4650 7,510 +0.03(+7.96%)
Mar 15, 2024 0.5000 0.5157 0.4307 0.4307 64,895 -0.06(-12.10%)
Mar 14, 2024 0.5019 0.5019 0.4400 0.4900 8,600 -0.01(-2.00%)
Mar 13, 2024 0.5000 0.5075 0.4456 0.5000 25,845 +0.00(+0.00%)
Mar 12, 2024 0.4551 0.5000 0.4020 0.5000 62,429 +0.03(+6.38%)
Mar 11, 2024 0.4500 0.5000 0.4454 0.4700 33,766 -0.02(-4.00%)
Mar 08, 2024 0.4896 0.4948 0.4500 0.4896 81,243 +0.03(+6.20%)
Mar 07, 2024 0.4700 0.5073 0.4610 0.4610 31,115 -0.02(-3.96%)
Mar 06, 2024 0.4725 0.5157 0.4725 0.4800 25,690 +0.01(+2.15%)
Mar 05, 2024 0.5157 0.5157 0.4201 0.4699 33,638 -0.02(-4.10%)
Mar 04, 2024 0.4565 0.4900 0.4565 0.4900 37,820 +0.04(+8.89%)
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.