Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ECRAF )

0.9077 +0.0155 (+1.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.9300 0.9300 0.9077 0.9077 21,752 +0.02(+1.74%)
Sep 19, 2024 0.9090 0.9090 0.8922 0.8922 17,777 -0.01(-0.87%)
Sep 18, 2024 0.9000 0.9000 0.9000 0.9000 2,928 +0.03(+3.88%)
Sep 17, 2024 0.8664 0.8664 0.8664 0.8664 5,539 -0.01(-1.55%)
Sep 16, 2024 0.8800 0.8800 0.8800 0.8800 12,000 +0.07(+8.31%)
Sep 12, 2024 0.8125 0 +0.00(+0.00%)
Sep 09, 2024 0.8125 0 -0.03(-3.25%)
Sep 06, 2024 0.8398 0.8750 0.8398 0.8398 7,145 +0.05(+6.98%)
Sep 03, 2024 0.7850 0 -0.05(-5.92%)
Aug 30, 2024 0.8029 0.8348 0.7928 0.8344 7,826 +0.00(+0.49%)
Aug 29, 2024 0.7908 0.8474 0.7908 0.8303 7,907 +0.04(+5.10%)
Aug 28, 2024 0.7900 0.7900 0.7900 0.7900 10,838 +0.01(+0.70%)
Aug 27, 2024 0.7845 0.7845 0.7845 0.7845 2,841 -0.08(-9.40%)
Aug 26, 2024 0.8659 0.8659 0.8659 0.8659 176 +0.02(+1.87%)
Aug 23, 2024 0.7954 0.8500 0.7710 0.8500 6,967 -0.00(-0.05%)
Aug 22, 2024 0.7900 0.8504 0.7900 0.8504 1,500 -0.02(-1.76%)
Aug 21, 2024 0.7857 0.8656 0.7857 0.8656 5,100 +0.06(+7.18%)
Aug 16, 2024 0.8076 9,824 -0.02(-2.72%)
Aug 12, 2024 0.8302 3,615 +0.01(+0.63%)
Aug 09, 2024 0.8190 0.8250 0.8190 0.8250 25,700 +0.01(+0.68%)
Aug 08, 2024 0.7812 0.8194 0.7812 0.8194 3,500 -0.01(-1.28%)
Aug 07, 2024 0.8300 0.8300 0.8300 0.8300 17,136 +0.05(+6.11%)
Aug 06, 2024 0.7822 0.7822 0.7822 0.7822 500 -0.02(-2.23%)
Aug 05, 2024 0.8000 0.8000 0.7800 0.8000 8,000 -0.03(-4.03%)
Aug 01, 2024 0.8336 29,332 +0.03(+4.20%)
Jul 30, 2024 0.8000 0 +0.00(+0.00%)
Jul 29, 2024 0.8300 0.8300 0.8000 0.8000 22,754 -0.03(-3.63%)
Jul 25, 2024 0.8301 2,757 -0.01(-1.18%)
Jul 24, 2024 0.8400 0.8400 0.8400 0.8400 1,191 +0.01(+1.20%)
Jul 23, 2024 0.8350 0.8350 0.8300 0.8300 8,000 -0.05(-5.95%)
Jul 22, 2024 0.8000 0.8825 0.8000 0.8825 38,755 +0.01(+1.46%)
Jul 19, 2024 0.8698 0.8698 0.8698 0.8698 53,144 +0.04(+4.78%)
Jul 16, 2024 0.8301 0 +0.03(+4.17%)
Jul 15, 2024 0.7926 0.8400 0.7926 0.7969 77,631 -0.03(-3.99%)
Jul 12, 2024 0.8400 0.8541 0.8300 0.8300 6,000 -0.01(-1.31%)
Jul 11, 2024 0.8400 0.8580 0.8281 0.8410 49,471 -0.04(-4.97%)
Jul 09, 2024 0.8850 0 -0.02(-2.04%)
Jul 08, 2024 0.9289 0.9289 0.9034 0.9034 7,555 -0.00(-0.24%)
Jul 02, 2024 0.9056 0 +0.01(+0.62%)
Jul 01, 2024 0.9186 0.9186 0.9000 0.9000 6,498 -0.05(-5.20%)
Jun 28, 2024 0.8674 0.9494 0.8672 0.9494 5,832 +0.01(+1.36%)
Jun 26, 2024 0.9367 0 -0.03(-3.45%)
Jun 25, 2024 0.9702 0.9702 0.9702 0.9702 400 +0.01(+1.06%)
Jun 24, 2024 0.9200 0.9689 0.9200 0.9600 22,259 -0.04(-4.00%)
Jun 21, 2024 1.000 1.000 0.9344 1.000 19,757 +0.04(+3.78%)
Jun 20, 2024 0.9943 0.9943 0.9636 0.9636 2,005 -0.04(-3.64%)
Jun 18, 2024 0.9642 1.000 0.9642 1.000 36,805 +0.04(+3.67%)
Jun 17, 2024 0.9646 0.9646 0.9175 0.9646 2,100 +0.02(+1.90%)
Jun 14, 2024 0.9450 0.9466 0.9450 0.9466 102,757 -0.01(-1.40%)
Jun 13, 2024 0.9600 0.9600 0.9600 0.9600 9,297 -0.02(-2.28%)
Jun 12, 2024 0.9500 0.9824 0.9500 0.9824 2,569 +0.07(+7.39%)
Jun 11, 2024 0.9148 0.9148 0.8949 0.9148 8,444 -0.06(-5.77%)
Jun 10, 2024 0.9308 0.9708 0.8908 0.9708 18,000 -0.05(-4.82%)
Jun 06, 2024 1.020 0 +0.00(+0.00%)
Jun 05, 2024 1.020 1.020 1.020 1.020 1,745 +0.07(+7.37%)
Jun 04, 2024 0.9500 0.9500 0.9500 0.9500 14,109 -0.03(-3.06%)
Jun 03, 2024 0.9800 0.9800 0.9237 0.9800 24,200 -0.05(-4.85%)
May 30, 2024 1.030 1,453 +0.00(+0.00%)
May 29, 2024 1.030 1.030 1.030 1.030 1,200 -0.07(-6.36%)
May 28, 2024 1.100 1.100 1.100 1.100 2,200 -0.05(-4.35%)
May 24, 2024 1.150 1.150 1.150 1.150 1,189 +0.05(+4.55%)
May 23, 2024 1.100 1.100 1.100 1.100 4,000 -0.02(-1.90%)
May 22, 2024 1.100 1.121 1.100 1.121 14,302 +0.02(+1.94%)
May 21, 2024 1.099 1.100 1.099 1.100 9,655 +0.12(+12.43%)
May 20, 2024 0.9784 0.9784 0.9784 0.9784 13,044 -0.11(-10.24%)
May 17, 2024 1.090 1.095 1.090 1.090 16,881 +0.00(+0.00%)
May 15, 2024 1.090 18,919 +0.04(+3.81%)
May 14, 2024 1.050 1.050 1.050 1.050 20,800 -0.01(-1.20%)
May 13, 2024 1.015 1.063 1.015 1.063 12,900 +0.11(+11.86%)
May 10, 2024 1.015 1.080 0.9500 0.9500 1,875 +0.00(+0.00%)
May 09, 2024 1.015 1.015 0.9500 0.9500 13,525 -0.08(-7.77%)
May 08, 2024 1.080 1.080 1.030 1.030 5,425 -0.06(-5.50%)
May 07, 2024 1.090 1.090 1.090 1.090 12,500 +0.14(+14.74%)
May 06, 2024 0.9500 0.9500 0.9500 0.9500 1,200 -0.05(-5.47%)
May 02, 2024 1.005 0 -0.02(-1.78%)
Apr 30, 2024 1.023 0 -0.03(-2.55%)
Apr 29, 2024 1.100 1.100 1.035 1.050 9,000 +0.05(+5.00%)
Apr 25, 2024 1.000 2,500 -0.00(-0.44%)
Apr 22, 2024 1.004 1,238 -0.02(-2.01%)
Apr 19, 2024 1.025 1.025 0.9800 1.025 5,182 +0.01(+1.49%)
Apr 18, 2024 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Apr 17, 2024 1.010 1.010 1.010 1.010 3,189 -0.08(-7.34%)
Apr 15, 2024 1.090 2,198 -0.00(-0.18%)
Apr 12, 2024 1.060 1.092 1.060 1.092 5,467 +0.03(+3.02%)
Apr 11, 2024 1.060 1.060 1.060 1.060 54,859 -0.02(-1.85%)
Apr 10, 2024 1.030 1.080 1.030 1.080 10,574 +0.04(+3.85%)
Apr 09, 2024 1.050 1.050 1.040 1.040 2,475 +0.04(+4.00%)
Apr 08, 2024 0.9600 1.050 0.9600 1.000 5,630 -0.00(-0.10%)
Apr 05, 2024 1.000 1.030 1.000 1.001 50,894 -0.02(-2.34%)
Apr 04, 2024 1.010 1.025 1.000 1.025 20,200 +0.02(+2.50%)
Apr 03, 2024 0.9800 1.000 0.9756 1.000 28,034 +0.02(+2.03%)
Apr 02, 2024 0.9801 0.9801 0.9801 0.9801 85,540 +0.00(+0.01%)
Apr 01, 2024 1.000 1.000 0.9400 0.9800 45,954 +0.03(+3.48%)
Mar 28, 2024 1.010 1.010 0.9350 0.9470 20,230 -0.04(-3.86%)
Mar 27, 2024 0.9850 0.9850 0.9850 0.9850 3,000 +0.06(+7.07%)
Mar 26, 2024 0.9300 0.9300 0.9125 0.9200 23,256 -0.01(-0.81%)
Mar 25, 2024 0.9300 0.9300 0.9275 0.9275 7,426 +0.01(+0.82%)
Mar 21, 2024 0.9200 0 -0.02(-1.75%)
Mar 20, 2024 0.9080 0.9364 0.8900 0.9364 48,555 +0.03(+3.12%)
Mar 19, 2024 0.9100 0.9100 0.9081 0.9081 63,335 -0.00(-0.21%)
Mar 15, 2024 0.9100 40,869 -0.04(-4.21%)
Mar 13, 2024 0.9500 3,419 +0.01(+1.06%)
Mar 12, 2024 0.9700 0.9778 0.9400 0.9400 1,913 +0.01(+1.08%)
Mar 11, 2024 0.9742 0.9742 0.9100 0.9300 40,479 -0.01(-1.06%)
Mar 06, 2024 0.9400 7,349 -0.01(-1.05%)
Mar 05, 2024 0.9500 0.9500 0.9500 0.9500 30,206 +0.00(+0.00%)
Mar 04, 2024 0.9381 0.9500 0.9150 0.9500 80,871 -0.02(-2.06%)
Mar 01, 2024 0.9500 0.9700 0.9400 0.9700 2,412 +0.05(+5.43%)
Feb 29, 2024 0.9450 0.9450 0.9200 0.9200 5,000 +0.00(+0.00%)
Feb 28, 2024 0.9825 0.9825 0.9200 0.9200 7,195 -0.05(-5.15%)
Feb 27, 2024 0.9650 0.9700 0.9425 0.9700 15,016 +0.02(+1.70%)
Feb 26, 2024 0.9538 0.9538 0.9538 0.9538 69,705 -0.02(-1.93%)
Feb 23, 2024 0.9700 0.9726 0.9438 0.9726 2,538 +0.01(+1.05%)
Feb 22, 2024 0.9625 0.9625 0.9625 0.9625 22,960 +0.01(+1.32%)
Feb 21, 2024 1.016 1.016 0.9300 0.9500 6,477 -0.05(-5.00%)
Feb 20, 2024 1.000 1.000 0.9800 1.000 36,201 -0.03(-2.91%)
Feb 16, 2024 1.030 1.030 1.030 1.030 263 +0.03(+3.00%)
Feb 15, 2024 1.020 1.020 1.000 1.000 25,837 -0.01(-0.99%)
Feb 14, 2024 1.010 1.010 1.010 1.010 4,000 -0.03(-2.88%)
Feb 13, 2024 1.000 1.040 1.000 1.040 10,458 -0.05(-4.59%)
Feb 12, 2024 1.090 1.090 1.090 1.090 459 +0.06(+5.83%)
Feb 09, 2024 1.090 1.090 1.030 1.030 14,500 -0.06(-5.44%)
Feb 07, 2024 1.089 1,220 +0.03(+2.67%)
Feb 06, 2024 1.120 1.120 1.061 1.061 5,332 -0.06(-5.62%)
Feb 05, 2024 1.124 1.124 1.124 1.124 15,235 +0.02(+2.19%)
Feb 02, 2024 1.100 1.100 1.100 1.100 9,025 -0.05(-4.35%)
Feb 01, 2024 1.150 1.155 1.150 1.150 1,800 +0.05(+4.55%)
Jan 31, 2024 1.130 1.200 1.100 1.100 28,081 -0.04(-3.71%)
Jan 30, 2024 1.150 1.170 1.100 1.142 50,791 -0.05(-4.00%)
Jan 29, 2024 1.190 1.190 1.190 1.190 1,124 +0.06(+5.31%)
Jan 26, 2024 1.180 1.180 1.130 1.130 23,341 -0.00(-0.04%)
Jan 24, 2024 1.130 0 +0.00(+0.04%)
Jan 23, 2024 1.130 1.130 1.120 1.130 11,867 +0.04(+3.67%)
Jan 22, 2024 1.090 1.090 1.090 1.090 28,041 -0.01(-0.91%)
Jan 19, 2024 1.100 1.100 1.100 1.100 8,831 -0.04(-3.42%)
Jan 18, 2024 1.170 1.170 1.100 1.139 32,306 -0.01(-0.97%)
Jan 17, 2024 1.150 1.150 1.150 1.150 9,633 -0.03(-2.72%)
Jan 16, 2024 1.130 1.182 1.130 1.182 23,248 +0.04(+3.38%)
Jan 12, 2024 1.170 1.200 1.143 1.143 8,629 -0.07(-5.50%)
Jan 11, 2024 1.210 1.210 1.210 1.210 23,154 +0.00(+0.41%)
Jan 10, 2024 1.220 1.220 1.205 1.205 10,149 -0.02(-2.03%)
Jan 08, 2024 1.230 0 +0.01(+1.15%)
Jan 05, 2024 1.230 1.270 1.200 1.216 28,884 -0.03(-2.67%)
Jan 04, 2024 1.249 1.249 1.249 1.249 36,522 +0.01(+0.76%)
Jan 03, 2024 1.250 1.250 1.232 1.240 33,043 -0.00(-0.19%)
Jan 02, 2024 1.260 1.260 1.242 1.242 6,686 +0.00(+0.19%)
Dec 28, 2023 1.240 0 -0.05(-3.88%)
Dec 27, 2023 1.280 1.290 1.210 1.290 38,249 +0.04(+3.20%)
Dec 26, 2023 1.200 1.250 1.200 1.250 1,700 -0.03(-2.34%)
Dec 22, 2023 1.240 1.310 1.200 1.280 36,969 +0.06(+4.92%)
Dec 21, 2023 1.226 1.226 1.210 1.220 12,089 +0.01(+0.82%)
Dec 20, 2023 1.214 1.214 1.210 1.210 25,100 -0.03(-2.41%)
Dec 19, 2023 1.240 1.240 1.240 1.240 34,934 +0.04(+3.33%)
Dec 18, 2023 1.180 1.200 1.140 1.200 35,239 +0.06(+5.26%)
Dec 15, 2023 1.109 1.140 1.102 1.140 47,381 +0.06(+5.56%)
Dec 14, 2023 1.110 1.110 1.080 1.080 100,233 +0.04(+3.85%)
Dec 13, 2023 1.060 1.060 1.040 1.040 15,030 -0.04(-3.70%)
Dec 12, 2023 1.098 1.098 1.060 1.080 64,070 -0.03(-2.70%)
Dec 11, 2023 1.110 1.120 1.080 1.110 16,906 +0.01(+0.91%)
Dec 08, 2023 1.090 1.100 1.090 1.100 34,824 +0.00(+0.00%)
Dec 07, 2023 1.100 1.100 1.100 1.100 8,736 -0.00(-0.45%)
Dec 06, 2023 1.105 1.105 1.105 1.105 20,055 +0.01(+1.38%)
Dec 05, 2023 1.120 1.120 1.090 1.090 10,900 -0.09(-7.63%)
Dec 04, 2023 1.180 1.180 1.160 1.180 15,539 +0.04(+3.78%)
Dec 01, 2023 1.120 1.137 1.120 1.137 85,828 +0.02(+1.52%)
Nov 30, 2023 1.120 1.120 1.120 1.120 73,952 -0.04(-3.45%)
Nov 29, 2023 1.142 1.160 1.142 1.160 17,818 -0.06(-4.92%)
Nov 28, 2023 1.220 1.220 1.143 1.220 21,746 +0.06(+5.17%)
Nov 27, 2023 1.160 1.160 1.160 1.160 1,000 +0.01(+0.87%)
Nov 24, 2023 1.160 1.160 1.150 1.150 23,024 +0.05(+4.55%)
Nov 22, 2023 1.130 1.130 1.100 1.100 21,859 -0.08(-6.78%)
Nov 21, 2023 1.150 1.190 1.150 1.180 10,965 +0.05(+4.61%)
Nov 17, 2023 1.128 1 +0.05(+4.44%)
Nov 16, 2023 1.120 1.135 1.080 1.080 14,699 -0.01(-1.37%)
Nov 15, 2023 1.070 1.095 1.070 1.095 28,831 +0.03(+2.53%)
Nov 14, 2023 1.068 1.068 1.068 1.068 350 +0.04(+3.69%)
Nov 10, 2023 1.030 0 +0.00(+0.00%)
Nov 08, 2023 1.030 0 -0.02(-1.90%)
Nov 07, 2023 1.050 1.050 1.050 1.050 17,185 -0.10(-8.70%)
Nov 06, 2023 1.095 1.150 1.094 1.150 16,858 +0.03(+2.68%)
Nov 03, 2023 1.120 1.120 1.120 1.120 11,362 -0.00(-0.44%)
Nov 02, 2023 1.130 1.130 1.070 1.125 15,356 +0.07(+7.14%)
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.