Indicators

Eca Marcellus Trust (NY: ECT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.4514	0.4688	0.4253	0.4688	10,000	+0.01(+1.91%)
May 28, 2020	0.4600	0.4900	0.4300	0.4600	48,921	+0.02(+3.60%)
May 27, 2020	0.4500	0.5000	0.4100	0.4440	107,544	-0.04(-8.68%)
May 26, 2020	0.4000	0.4899	0.3701	0.4862	894,593	-0.01(-2.76%)
May 22, 2020	0.5900	0.5900	0.5000	0.5000	34,800	-0.07(-12.45%)
May 21, 2020	0.5000	0.5946	0.4911	0.5711	46,880	+0.08(+16.53%)
May 20, 2020	0.5122	0.5198	0.4700	0.4901	64,792	-0.04(-7.18%)
May 19, 2020	0.5400	0.5600	0.5260	0.5280	71,824	+0.03(+5.41%)
May 18, 2020	0.4900	0.5460	0.4869	0.5009	71,861	+0.04(+8.00%)
May 15, 2020	0.4200	0.4996	0.4200	0.4638	62,200	+0.02(+4.20%)
May 14, 2020	0.5500	0.5700	0.4200	0.4451	109,371	-0.15(-25.82%)
May 13, 2020	0.6800	0.6800	0.6000	0.6000	38,012	-0.06(-9.09%)
May 12, 2020	0.6599	0.6800	0.6203	0.6600	23,874	+0.03(+4.76%)
May 11, 2020	0.6300	0.6700	0.6200	0.6300	40,230	+0.00(+0.37%)
May 08, 2020	0.6103	0.6600	0.6000	0.6277	24,500	+0.01(+1.24%)
May 07, 2020	0.6000	0.6200	0.5600	0.6200	22,072	+0.02(+3.35%)
May 06, 2020	0.6000	0.6005	0.5001	0.5999	52,229	+0.02(+3.40%)
May 05, 2020	0.7000	0.7000	0.5801	0.5802	53,537	-0.04(-5.81%)
May 04, 2020	0.6100	0.6298	0.5574	0.6160	58,954	+0.01(+1.97%)

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.