Skip to main content
ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.109
+0.002 (1.40%)
Mar 9, 2026, 2:07 PM EST

ECC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.110.110.11-4.70%169,884
Mar 5, 20260.110.110.110.110.112.55%20,000
Mar 4, 20260.110.110.110.110.11-77,350
Mar 3, 20260.110.110.110.110.11-800
Feb 27, 20260.110.110.110.110.11-1.79%46,400
Feb 25, 20260.110.110.110.110.11-1.58%9,000
Feb 24, 20260.110.110.110.110.111.61%1,226
Feb 23, 20260.090.120.090.110.1124.17%316,250
Feb 20, 20260.120.120.090.090.09-24.83%626,356
Feb 18, 20260.120.120.120.120.12-522
Feb 17, 20260.120.120.120.120.12-0.83%20,000
Feb 13, 20260.120.120.120.120.120.25%118,124
Feb 12, 20260.120.120.120.120.12-3.44%29,940
Feb 10, 20260.120.130.120.130.136.38%144,000
Feb 9, 20260.120.120.120.120.12-55,000
Feb 6, 20260.120.120.120.120.12-2.08%93,328
Feb 3, 20260.120.120.120.120.12-0.83%39,500
Jan 28, 20260.120.120.120.120.120.83%10,000
Jan 27, 20260.120.120.120.120.12-0.83%40,014
Jan 23, 20260.120.120.120.120.12-16,032
Jan 20, 20260.130.130.120.120.12-1.22%1,600
Jan 16, 20260.120.120.120.120.122.08%200
Jan 15, 20260.120.130.120.120.12-3.23%67,700
Jan 14, 20260.110.120.110.120.128.96%264,784
Jan 13, 20260.110.120.110.110.113.45%258,096
Jan 12, 20260.120.120.100.110.11-8.33%153,283
Jan 9, 20260.110.120.110.120.12-15,300
Jan 8, 20260.110.120.110.120.12-110,000
Jan 7, 20260.120.120.120.120.126.67%226,200
Jan 6, 20260.110.110.110.110.117.14%101,600
Jan 5, 20260.110.110.110.110.11-2.33%312,045
Jan 2, 20260.120.120.110.110.11-6.52%46,400
Dec 31, 20250.110.120.100.120.126.98%13,600
Dec 29, 20250.100.110.100.110.11-2.71%778
Dec 26, 20250.110.110.110.110.110.45%100
Dec 24, 20250.100.110.100.110.112.14%20,100
Dec 22, 20250.110.110.100.110.11-2.09%140,919
Dec 19, 20250.110.110.110.110.11-23,219
Dec 17, 20250.110.120.110.110.112.33%92,451
Dec 15, 20250.110.110.110.110.11-114,000
Dec 12, 20250.110.110.110.110.11-1,620
Dec 9, 20250.110.110.110.110.112.38%70,100
Dec 8, 20250.110.120.110.110.11-8.70%1,700
Dec 4, 20250.110.120.110.120.125.99%15,000
Dec 3, 20250.110.110.110.110.11-1.36%600
Dec 2, 20250.110.110.110.110.112.33%55,000
Dec 1, 20250.100.110.100.110.112.38%81,000
Nov 25, 20250.100.110.100.110.11-47,131
Nov 24, 20250.100.110.100.110.11-40,078
Nov 20, 20250.100.110.100.110.11-0.28%663
Nov 18, 20250.110.110.100.110.11-3.22%108,300
Nov 13, 20250.110.120.100.110.111.78%77,430
Nov 10, 20250.110.110.100.110.115.84%609,820
Nov 7, 20250.100.110.100.100.10-5.16%31,212
Nov 6, 20250.100.120.100.110.115.97%222,800
Nov 4, 20250.100.100.100.100.10-31,249
Nov 3, 20250.100.100.100.100.103.29%30,001
Oct 30, 20250.090.100.090.100.10-2.70%48,400
Oct 29, 20250.100.100.090.100.10-60,857
Oct 28, 20250.100.100.100.100.10-4.76%5,300
Oct 27, 20250.080.120.080.110.1128.05%445,900
Oct 24, 20250.080.080.080.080.08-10,000
Oct 23, 20250.080.080.080.080.082.50%10,300
Oct 22, 20250.080.080.080.080.08-0.62%4,168
Oct 20, 20250.080.080.080.080.080.12%30,085
Oct 17, 20250.080.080.080.080.084.42%22,635
Oct 15, 20250.080.080.080.080.08-3.75%6,650
Oct 14, 20250.080.080.080.080.083.90%115,777
Oct 10, 20250.070.080.070.080.085.48%144,562
Oct 9, 20250.080.080.070.070.07-35,528
Oct 8, 20250.080.080.070.070.07-3.95%15,347
Oct 6, 20250.080.080.080.080.080.80%367,053
Oct 3, 20250.070.080.070.080.087.71%278,126
Oct 2, 20250.080.080.070.070.07-11.39%189,341
Oct 1, 20250.080.080.080.080.08-19,400
Sep 30, 20250.080.080.080.080.08-4.70%60,000
Sep 29, 20250.080.080.080.080.082.98%700
Sep 25, 20250.080.090.080.080.087.33%74,910
Sep 24, 20250.090.090.080.080.08-2,700
Sep 23, 20250.080.090.080.080.08-14.77%604,500
Sep 19, 20250.090.090.090.090.093.53%100
Sep 18, 20250.080.090.080.090.090.83%128,471
Sep 17, 20250.080.080.070.080.082.80%85,513
Sep 11, 20250.080.080.080.080.08-2,478
Sep 10, 20250.070.080.070.080.082.50%25,000