Skip to main content
Eco-Growth Strategies Inc. (ECGS)
OTCMKTS · Delayed Price · Currency is USD
0.0750
-0.0050 (-6.25%)
Mar 6, 2026, 11:19 AM EST

Eco-Growth Strategies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.090.070.090.0911.25%137,211
Mar 5, 20260.070.080.070.080.08-7.41%70,000
Mar 4, 20260.080.090.080.090.094.60%54,990
Mar 3, 20260.120.120.080.080.08-15.89%8,000
Mar 2, 20260.100.120.090.100.10-18.10%62,578
Feb 27, 20260.100.120.100.120.1237.82%413,914
Feb 26, 20260.090.090.080.090.090.12%175,220
Feb 25, 20260.090.090.080.090.098.63%64,590
Feb 24, 20260.080.080.070.080.08-11.11%25,565
Feb 23, 20260.080.100.080.090.091.12%202,108
Feb 19, 20260.090.090.080.090.09-0.56%105,900
Feb 18, 20260.080.090.080.090.09-0.56%30,857
Feb 17, 20260.080.090.080.090.0913.21%82,520
Feb 13, 20260.090.090.080.080.08-14.52%61,069
Feb 12, 20260.080.090.080.090.0916.25%129,500
Feb 11, 20260.070.090.070.080.0814.29%70,950
Feb 10, 20260.070.080.070.070.07-6.67%5,755
Feb 9, 20260.060.080.060.080.0814.85%170,460
Feb 6, 20260.060.070.060.070.07-0.15%88,935
Feb 5, 20260.070.080.070.070.07-6.57%73,483
Feb 4, 20260.070.070.070.070.07-10,000
Feb 3, 20260.080.080.070.070.07-10.60%110,213
Feb 2, 20260.100.100.070.080.08-2.13%47,381
Jan 30, 20260.080.090.080.080.087.53%178,718
Jan 29, 20260.090.100.070.070.071.50%88,770
Jan 28, 20260.070.090.060.070.0717.28%247,934
Jan 27, 20260.070.070.060.060.06-3.85%13,506
Jan 26, 20260.050.070.050.070.06-1.96%207,912
Jan 23, 20260.060.070.060.070.07-5.29%337,806
Jan 22, 20260.080.080.070.070.07-9.68%231,975
Jan 21, 20260.080.090.070.080.08-3.73%76,096
Jan 20, 20260.090.090.080.080.08-5.29%16,360
Jan 16, 20260.090.090.090.090.09-10.53%57,613
Jan 15, 20260.090.100.090.100.10-202,138
Jan 14, 20260.100.100.090.100.10-59,474
Jan 13, 20260.100.100.080.100.10-2.06%70,852
Jan 12, 20260.110.120.090.100.10-13.78%306,980
Jan 9, 20260.110.110.110.110.11-1.40%7,505
Jan 8, 20260.120.120.110.110.11-0.78%26,000
Jan 7, 20260.120.120.110.120.12-8.73%111,581
Jan 6, 20260.140.140.110.130.13-12.92%105,410
Jan 5, 20260.140.140.140.140.140.49%49,610
Jan 2, 20260.130.160.120.140.1413.21%252,266
Dec 31, 20250.130.130.110.130.13-8.09%240,244
Dec 30, 20250.130.140.110.140.145.41%141,286
Dec 29, 20250.110.130.090.130.1345.89%122,608
Dec 26, 20250.090.100.080.090.099.76%201,825
Dec 24, 20250.090.100.080.080.08-9.39%186,788
Dec 23, 20250.090.110.080.090.0911.04%696,132
Dec 22, 20250.200.200.080.080.08-59.93%2,041,867
Dec 19, 20250.230.230.180.200.201.70%159,949
Dec 18, 20250.220.230.200.200.20-4.31%223,795
Dec 17, 20250.200.240.180.210.2127.21%601,877
Dec 16, 20250.470.520.160.160.16-65.04%1,621,028
Dec 15, 20250.440.510.400.470.479.86%226,954
Dec 12, 20250.380.440.320.430.4329.60%339,243
Dec 11, 20250.680.700.270.330.33-51.46%850,895
Dec 10, 20250.620.680.550.680.6823.64%143,864
Dec 9, 20250.510.550.510.550.550.90%72,021
Dec 8, 20250.400.720.400.550.5534.99%320,975
Dec 5, 20250.400.420.400.400.400.95%10,220
Dec 4, 20250.380.450.380.400.406.95%14,314
Dec 3, 20250.350.370.330.370.372.33%54,031
Dec 2, 20250.430.430.360.370.37-14.00%15,697
Dec 1, 20250.450.460.430.430.43-11.46%24,948
Nov 28, 20250.480.490.480.480.48-19,000
Nov 26, 20250.490.490.480.480.48-22,793
Nov 25, 20250.430.500.410.480.481.98%102,171
Nov 24, 20250.640.650.390.470.47-27.58%357,742
Nov 21, 20250.750.800.570.650.65-13.31%260,642
Nov 20, 20250.460.750.320.750.7587.08%745,698
Nov 19, 20250.410.440.390.400.40-4.57%36,580
Nov 18, 20250.390.440.390.420.427.69%55,305
Nov 17, 20250.390.400.350.390.393.34%46,400
Nov 14, 20250.300.380.280.380.3833.31%97,414
Nov 13, 20250.280.280.280.280.28-4,332
Nov 12, 20250.320.320.260.280.28-13.90%238,671
Nov 11, 20250.280.330.240.330.33-17.49%24,970
Nov 10, 20250.340.400.260.400.4018.11%126,543
Nov 7, 20250.250.340.240.340.3436.27%36,671
Nov 6, 20250.240.270.240.250.253.17%30,090
Nov 5, 20250.260.280.240.240.24-9.16%26,673
Nov 4, 20250.260.270.240.260.265.72%58,860
Nov 3, 20250.280.280.220.250.25-11.45%187,731
Oct 31, 20250.250.280.240.280.28-7.54%184,969
Oct 30, 20250.330.340.280.310.31-9.17%66,313
Oct 29, 20250.420.420.330.340.34-19.37%151,105
Oct 28, 20250.400.420.370.420.424.67%70,446
Oct 27, 20250.350.410.350.400.40-4.53%32,200
Oct 24, 20250.420.420.350.420.421.71%22,757
Oct 23, 20250.380.410.350.410.41-2.38%21,270
Oct 22, 20250.360.470.320.420.4218.04%528,350
Oct 21, 20250.450.450.270.360.36-22.64%307,347
Oct 20, 20250.500.560.440.460.46-8.02%471,572
Oct 17, 20250.400.500.390.500.5031.61%304,586
Oct 16, 20250.300.400.300.380.3827.91%478,899
Oct 15, 20250.300.300.270.300.306.53%53,524
Oct 14, 20250.210.330.210.280.2832.76%316,997
Oct 13, 20250.160.240.160.210.2139.35%162,392
Oct 10, 20250.160.160.150.150.155.75%7,500