Dark

ECC
ETHOS CAPITAL CORP
stock CVE

Inactive

Apr 4, 2022

0.1950CAD+2.632%(+0.0050)56,407

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-04	0.1950	0.1950	0.1900	0.1950	+2.632%	56,407	0.000%
2022-04-01	0.1900	0.1950	0.1900	0.1900	0.000%	364,850	+2.632%
2022-03-31	0.1850	0.1950	0.1850	0.1900	-2.564%	397,800	+2.632%
2022-03-30	0.1950	0.1950	0.1850	0.1950	0.000%	206,184	0.000%
2022-03-29	0.1900	0.1950	0.1850	0.1950	+2.632%	317,444	0.000%
2022-03-28	0.1800	0.1900	0.1800	0.1900	0.000%	337,827	+2.632%
2022-03-25	0.1900	0.1900	0.1850	0.1900	+2.703%	45,500	+2.632%
2022-03-24	0.1850	0.1950	0.1850	0.1850	-2.632%	275,400	+5.405%
2022-03-23	0.1750	0.1900	0.1600	0.1900	0.000%	166,465	+2.632%
2022-03-22	0.1950	0.2000	0.1900	0.1900	0.000%	51,800	+2.632%
2022-03-21	0.1900	0.1950	0.1900	0.1900	0.000%	67,635	+2.632%
2022-03-18	0.1950	0.1950	0.1900	0.1900	0.000%	92,860	+2.632%
2022-03-17	0.1900	0.1900	0.1900	0.1900	0.000%	31,040	+2.632%
2022-03-16	0.1800	0.1900	0.1800	0.1900	+2.703%	267,666	+2.632%
2022-03-15	0.1900	0.1900	0.1800	0.1850	0.000%	97,630	+5.405%
2022-03-14	0.1900	0.2000	0.1800	0.1850	-2.632%	302,498	+5.405%
2022-03-11	0.1950	0.1980	0.1850	0.1900	-2.564%	200,335	+2.632%
2022-03-10	0.1950	0.1950	0.1850	0.1950	0.000%	282,805	0.000%
2022-03-09	0.2050	0.2050	0.1900	0.1950	-2.500%	226,141	0.000%
2022-03-08	0.1950	0.2050	0.1900	0.2000	0.000%	863,725	-2.500%
2022-03-07	0.2300	0.2300	0.1900	0.2000	-16.667%	1,122,689	-2.500%
2022-03-04	0.2400	0.2700	0.2350	0.2400	+4.348%	508,000	-18.750%
2022-03-03	0.2400	0.2400	0.2250	0.2300	0.000%	88,809	-15.217%
2022-03-01	0.2650	0.2700	0.2300	0.2300	-14.815%	352,530	-15.217%
2022-02-28	0.2850	0.3000	0.2700	0.2700	+8.000%	152,317	-27.778%
2022-02-24	0.2700	0.2700	0.2350	0.2500	-3.846%	116,252	-22.000%
2022-02-23	0.2600	0.2650	0.2550	0.2600	-3.704%	77,779	-25.000%
2022-02-22	0.2650	0.2700	0.2550	0.2700	0.000%	34,942	-27.778%
2022-02-18	0.2350	0.2700	0.2300	0.2700	+5.882%	75,925	-27.778%
2022-02-17	0.2450	0.2550	0.2300	0.2550	+2.000%	202,351	-23.529%
2022-02-16	0.2300	0.2500	0.2300	0.2500	+6.383%	138,428	-22.000%
2022-02-15	0.2300	0.2350	0.2250	0.2350	-1.261%	96,850	-17.021%
2022-02-14	0.2350	0.2430	0.2350	0.2380	-2.857%	52,074	-18.067%
2022-02-11	0.2300	0.2450	0.2250	0.2450	+8.889%	49,350	-20.408%
2022-02-10	0.2300	0.2300	0.2250	0.2250	-4.255%	74,201	-13.333%
2022-02-09	0.2350	0.2350	0.2350	0.2350	+2.174%	44,001	-17.021%
2022-02-08	0.2350	0.2350	0.2300	0.2300	-2.128%	20,720	-15.217%
2022-02-07	0.2350	0.2450	0.2350	0.2350	+4.444%	131,187	-17.021%
2022-02-04	0.2300	0.2300	0.2250	0.2250	-2.174%	120,315	-13.333%
2022-02-03	0.2400	0.2400	0.2200	0.2300	-2.128%	43,269	-15.217%
2022-02-02	0.2450	0.2450	0.2350	0.2350	+2.174%	67,500	-17.021%
2022-02-01	0.2300	0.2300	0.2300	0.2300	+4.545%	1,125	-15.217%
2022-01-31	0.2050	0.2250	0.2050	0.2200	+7.317%	181,460	-11.364%
2022-01-28	0.2350	0.2350	0.2050	0.2050	-10.870%	154,267	-4.878%
2022-01-27	0.2450	0.2450	0.2250	0.2300	-4.167%	53,646	-15.217%
2022-01-26	0.2450	0.2450	0.2350	0.2400	-2.041%	23,317	-18.750%
2022-01-25	0.2450	0.2500	0.2450	0.2450	+4.255%	86,180	-20.408%
2022-01-24	0.2550	0.2550	0.2350	0.2350	-9.615%	213,376	-17.021%
2022-01-21	0.2750	0.2750	0.2600	0.2600	-1.887%	112,825	-25.000%
2022-01-20	0.2750	0.2850	0.2650	0.2650	+6.000%	53,463	-26.415%
2022-01-19	0.2700	0.2800	0.2500	0.2500	-5.660%	144,784	-22.000%
2022-01-18	0.2750	0.2800	0.2650	0.2650	-8.621%	72,910	-26.415%
2022-01-17	0.3000	0.3000	0.2900	0.2900	+3.571%	10,595	-32.759%
2022-01-14	0.3000	0.3000	0.2800	0.2800	-3.448%	110,702	-30.357%
2022-01-13	0.3200	0.3200	0.2900	0.2900	-9.375%	25,800	-32.759%
2022-01-12	0.3200	0.3200	0.3200	0.3200	-1.538%	21,695	-39.063%
2022-01-11	0.2900	0.3250	0.2900	0.3250	+8.333%	142,054	-40.000%
2022-01-10	0.3100	0.3100	0.2950	0.3000	-3.226%	149,909	-35.000%
2022-01-07	0.3200	0.3200	0.3100	0.3100	+6.897%	61,727	-37.097%
2022-01-06	0.3350	0.3350	0.2900	0.2900	-14.706%	100,569	-32.759%
2022-01-05	0.3350	0.3450	0.3300	0.3400	+3.030%	83,835	-42.647%
2022-01-04	0.3600	0.3600	0.3300	0.3300	-8.333%	169,543	-40.909%
2021-12-31	0.3500	0.3600	0.3400	0.3600	+2.857%	91,398	-45.833%
2021-12-30	0.3500	0.3600	0.3500	0.3500	+1.449%	74,888	-44.286%
2021-12-29	0.3000	0.3600	0.3000	0.3450	+13.115%	362,163	-43.478%
2021-12-24	0.3300	0.3300	0.3000	0.3050	-4.688%	22,001	-36.066%
2021-12-23	0.3300	0.3600	0.3150	0.3200	+3.226%	702,055	-39.063%
2021-12-22	0.2800	0.3300	0.2800	0.3100	+10.714%	361,469	-37.097%
2021-12-21	0.2650	0.2850	0.2650	0.2800	+5.660%	326,500	-30.357%
2021-12-20	0.2700	0.2700	0.2600	0.2650	-1.852%	97,764	-26.415%
2021-12-17	0.2650	0.2700	0.2650	0.2700	+3.846%	180,855	-27.778%
2021-12-16	0.2750	0.2750	0.2600	0.2600	-5.455%	115,758	-25.000%
2021-12-15	0.2450	0.2750	0.2450	0.2750	+5.769%	171,723	-29.091%
2021-12-14	0.2500	0.2600	0.2450	0.2600	+4.000%	107,442	-25.000%
2021-12-13	0.2600	0.2600	0.2500	0.2500	-3.846%	161,866	-22.000%
2021-12-10	0.2500	0.2600	0.2450	0.2600	+8.333%	408,246	-25.000%
2021-12-09	0.2500	0.2500	0.2400	0.2400	-2.041%	42,500	-18.750%
2021-12-08	0.2600	0.2600	0.2400	0.2450	-3.922%	8,501	-20.408%
2021-12-07	0.2600	0.2600	0.2550	0.2550	0.000%	266,900	-23.529%
2021-12-02	0.2500	0.2600	0.2400	0.2550	-3.774%	141,769	-23.529%
2021-12-01	0.2700	0.2700	0.2600	0.2650	0.000%	68,151	-26.415%
2021-11-30	0.2300	0.2750	0.2300	0.2650	+15.217%	631,025	-26.415%
2021-11-29	0.2400	0.2600	0.2250	0.2300	-4.167%	162,043	-15.217%
2021-11-26	0.2600	0.2600	0.2400	0.2400	-7.692%	52,380	-18.750%
2021-11-25	0.2450	0.2600	0.2450	0.2600	+6.122%	132,406	-25.000%
2021-11-24	0.2500	0.2700	0.2450	0.2450	+11.364%	609,483	-20.408%
2021-11-23	0.2350	0.2350	0.2200	0.2200	-2.222%	111,005	-11.364%
2021-11-22	0.2500	0.2500	0.2200	0.2250	-6.250%	235,184	-13.333%
2021-11-19	0.2250	0.2400	0.2250	0.2400	+4.348%	111,068	-18.750%
2021-11-18	0.2350	0.2400	0.2250	0.2300	-4.167%	191,400	-15.217%
2021-11-17	0.2300	0.2500	0.2300	0.2400	+2.128%	82,015	-18.750%
2021-11-16	0.2300	0.2350	0.2300	0.2350	+2.174%	57,630	-17.021%
2021-11-15	0.2400	0.2400	0.2300	0.2300	-4.167%	226,558	-15.217%
2021-11-12	0.2600	0.2800	0.2400	0.2400	0.000%	538,389	-18.750%
2021-11-11	0.2400	0.2800	0.2400	0.2400	0.000%	491,523	-18.750%
2021-11-10	0.2400	0.2400	0.2300	0.2400	0.000%	106,200	-18.750%
2021-11-09	0.2300	0.2400	0.2300	0.2400	+9.091%	106,315	-18.750%
2021-11-08	0.2200	0.2200	0.2100	0.2200	0.000%	116,735	-11.364%
2021-11-05	0.2250	0.2250	0.2150	0.2200	0.000%	30,020	-11.364%
2021-11-04	0.2150	0.2200	0.2150	0.2200	+2.326%	93,705	-11.364%
2021-11-03	0.2150	0.2250	0.2100	0.2150	-4.444%	215,456	-9.302%
2021-11-02	0.2350	0.2350	0.2200	0.2250	-6.250%	146,330	-13.333%
2021-11-01	0.2600	0.2600	0.2300	0.2400	0.000%	299,259	-18.750%
2021-10-29	0.2200	0.2500	0.2200	0.2400	+9.091%	129,500	-18.750%
2021-10-28	0.2350	0.2400	0.2100	0.2200	-8.333%	164,127	-11.364%
2021-10-27	0.2550	0.2550	0.2350	0.2400	-5.882%	161,350	-18.750%
2021-10-26	0.2800	0.2800	0.2500	0.2550	-8.929%	268,099	-23.529%
2021-10-25	0.2750	0.2900	0.2700	0.2800	+3.704%	57,034	-30.357%
2021-10-22	0.2800	0.2900	0.2700	0.2700	-3.571%	128,607	-27.778%
2021-10-21	0.2850	0.2850	0.2800	0.2800	0.000%	152,000	-30.357%
2021-10-20	0.2800	0.3000	0.2700	0.2800	+1.818%	102,810	-30.357%
2021-10-19	0.2650	0.2900	0.2600	0.2750	+3.774%	175,084	-29.091%
2021-10-18	0.2500	0.2650	0.2500	0.2650	+3.922%	1,087,769	-26.415%
2021-10-15	0.2500	0.2550	0.2450	0.2550	0.000%	192,580	-23.529%
2021-10-14	0.2700	0.2700	0.2550	0.2550	-8.929%	106,078	-23.529%
2021-10-13	0.2700	0.2850	0.2600	0.2800	+1.818%	499,950	-30.357%
2021-10-12	0.2800	0.2800	0.2700	0.2750	+1.852%	184,719	-29.091%
2021-10-08	0.2600	0.2800	0.2600	0.2700	+3.846%	93,599	-27.778%
2021-10-07	0.2500	0.2600	0.2500	0.2600	+4.000%	162,800	-25.000%
2021-10-06	0.2500	0.2500	0.2500	0.2500	+2.041%	356,922	-22.000%
2021-10-05	0.2750	0.2800	0.2450	0.2450	-10.909%	62,983	-20.408%
2021-10-04	0.3100	0.3100	0.2750	0.2750	-5.172%	975,492	-29.091%
2021-10-01	0.2850	0.2900	0.2850	0.2900	+3.571%	180,368	-32.759%
2021-09-30	0.2850	0.2850	0.2750	0.2800	-5.085%	75,155	-30.357%
2021-09-29	0.3200	0.3200	0.2800	0.2950	-7.813%	377,504	-33.898%
2021-09-28	0.3200	0.3200	0.3200	0.3200	-1.538%	281,580	-39.063%
2021-09-27	0.3400	0.3400	0.3200	0.3250	0.000%	567,910	-40.000%
2021-09-24	0.3200	0.3300	0.3200	0.3250	+1.563%	53,000	-40.000%
2021-09-23	0.3250	0.3250	0.3100	0.3200	+3.226%	158,286	-39.063%
2021-09-22	0.3050	0.3100	0.3000	0.3100	+8.772%	96,100	-37.097%
2021-09-21	0.2750	0.3050	0.2750	0.2850	+5.556%	42,673	-31.579%
2021-09-20	0.2850	0.2850	0.2600	0.2700	-8.475%	91,464	-27.778%
2021-09-17	0.2950	0.3000	0.2850	0.2950	-1.667%	135,331	-33.898%
2021-09-16	0.3200	0.3200	0.2950	0.3000	-4.762%	252,752	-35.000%
2021-09-15	0.3150	0.3300	0.2900	0.3150	+1.613%	306,409	-38.095%
2021-09-14	0.3300	0.3400	0.3050	0.3100	-6.061%	82,470	-37.097%
2021-09-13	0.3400	0.3500	0.3200	0.3300	-2.941%	79,484	-40.909%
2021-09-10	0.3700	0.3700	0.3350	0.3400	-10.526%	511,211	-42.647%
2021-09-09	0.4250	0.4250	0.3750	0.3800	-10.588%	174,800	-48.684%
2021-09-08	0.4300	0.4400	0.4250	0.4250	-1.163%	43,870	-54.118%
2021-09-07	0.4500	0.4500	0.4250	0.4300	-5.495%	152,410	-54.651%
2021-09-03	0.4650	0.4650	0.4550	0.4550	+1.111%	26,775	-57.143%
2021-09-02	0.4700	0.4700	0.4450	0.4500	-3.226%	118,337	-56.667%
2021-09-01	0.4600	0.4650	0.4550	0.4650	+1.087%	108,505	-58.065%
2021-08-31	0.4500	0.4700	0.4400	0.4600	+3.371%	168,288	-57.609%
2021-08-30	0.4400	0.4450	0.4400	0.4450	+1.136%	99,314	-56.180%
2021-08-27	0.4300	0.4400	0.4250	0.4400	+1.149%	171,036	-55.682%
2021-08-26	0.4300	0.4400	0.4300	0.4350	+1.163%	54,420	-55.172%
2021-08-25	0.4500	0.4500	0.4300	0.4300	-4.444%	5,698	-54.651%
2021-08-24	0.4500	0.4700	0.4500	0.4500	+2.273%	633,657	-56.667%
2021-08-23	0.4400	0.4600	0.4400	0.4400	-3.297%	151,765	-55.682%
2021-08-20	0.4200	0.4550	0.4200	0.4550	+2.247%	79,153	-57.143%
2021-08-19	0.4300	0.4450	0.4300	0.4450	+5.952%	504,203	-56.180%
2021-08-18	0.4700	0.4700	0.4200	0.4200	-9.677%	216,389	-53.571%
2021-08-17	0.5000	0.5000	0.4500	0.4650	-6.061%	523,099	-58.065%
2021-08-16	0.5300	0.5800	0.4850	0.4950	+3.125%	762,759	-60.606%
2021-08-13	0.4000	0.6000	0.4000	0.4800	+18.519%	764,538	-59.375%
2021-08-12	0.4350	0.4350	0.3900	0.4050	-6.897%	259,200	-51.852%
2021-08-11	0.4550	0.4550	0.4300	0.4350	-1.136%	82,126	-55.172%
2021-08-10	0.4550	0.4700	0.4350	0.4400	-3.297%	535,929	-55.682%
2021-08-09	0.4400	0.4800	0.4300	0.4550	+5.814%	1,527,419	-57.143%
2021-08-06	0.4250	0.4350	0.4200	0.4300	+2.381%	553,832	-54.651%
2021-08-05	0.4300	0.4300	0.4200	0.4200	0.000%	189,800	-53.571%
2021-08-04	0.4200	0.4350	0.4200	0.4200	0.000%	427,191	-53.571%
2021-08-03	0.4000	0.4350	0.3900	0.4200	0.000%	814,389	-53.571%
2021-07-30	0.4200	0.4300	0.4200	0.4200	0.000%	282,672	-53.571%
2021-07-29	0.4150	0.4300	0.4150	0.4200	+3.704%	769,589	-53.571%
2021-07-28	0.3900	0.4100	0.3850	0.4050	+6.579%	1,783,058	-51.852%
2021-07-27	0.3900	0.3900	0.3800	0.3800	-2.564%	196,000	-48.684%
2021-07-26	0.4400	0.4450	0.3600	0.3900	0.000%	835,358	-50.000%
2021-07-23	0.3400	0.3900	0.3100	0.3900	+21.875%	498,373	-50.000%
2021-07-22	0.3650	0.3700	0.3200	0.3200	-5.882%	95,700	-39.063%
2021-07-21	0.3600	0.3700	0.3400	0.3400	+3.030%	387,759	-42.647%
2021-07-20	0.3050	0.3300	0.3050	0.3300	+6.452%	186,000	-40.909%
2021-07-19	0.3600	0.3600	0.3000	0.3100	-12.676%	525,253	-37.097%
2021-07-16	0.3600	0.3600	0.3300	0.3550	-1.389%	161,700	-45.070%
2021-07-15	0.3600	0.3650	0.3550	0.3600	+1.408%	277,712	-45.833%
2021-07-14	0.3400	0.3600	0.3400	0.3550	+1.429%	119,817	-45.070%
2021-07-13	0.3400	0.3500	0.3300	0.3500	+2.941%	312,200	-44.286%
2021-07-12	0.3400	0.3400	0.3300	0.3400	-2.857%	249,340	-42.647%
2021-07-09	0.3300	0.3500	0.3300	0.3500	+1.449%	211,209	-44.286%
2021-07-06	0.3450	0.3550	0.3450	0.3450	0.000%	65,305	-43.478%
2021-07-05	0.3400	0.3500	0.3300	0.3450	+1.471%	47,307	-43.478%
2021-07-02	0.3100	0.3500	0.3000	0.3400	+9.677%	108,990	-42.647%
2021-06-30	0.3100	0.3100	0.3000	0.3100	+3.333%	42,249	-37.097%
2021-06-29	0.3100	0.3100	0.2850	0.3000	-3.226%	148,556	-35.000%
2021-06-28	0.3400	0.3550	0.3100	0.3100	-4.615%	440,520	-37.097%
2021-06-25	0.3600	0.3650	0.3250	0.3250	-7.143%	127,860	-40.000%
2021-06-24	0.3500	0.3600	0.3300	0.3500	0.000%	466,409	-44.286%
2021-06-23	0.3000	0.3600	0.3000	0.3500	+16.667%	532,562	-44.286%
2021-06-22	0.2700	0.3000	0.2700	0.3000	+9.091%	64,501	-35.000%
2021-06-21	0.2750	0.2900	0.2750	0.2750	-8.333%	37,205	-29.091%
2021-06-18	0.2850	0.3000	0.2700	0.3000	+3.448%	76,189	-35.000%
2021-06-17	0.3100	0.3100	0.2800	0.2900	-6.452%	91,200	-32.759%
2021-06-16	0.3000	0.3200	0.3000	0.3100	-1.587%	60,060	-37.097%
2021-06-15	0.3150	0.3250	0.3150	0.3150	0.000%	72,605	-38.095%
2021-06-14	0.3250	0.3250	0.3100	0.3150	-1.563%	195,912	-38.095%
2021-06-11	0.3100	0.3200	0.2900	0.3200	+4.918%	112,272	-39.063%
2021-06-10	0.3150	0.3150	0.2950	0.3050	-3.175%	123,563	-36.066%
2021-06-09	0.3550	0.3600	0.3100	0.3150	-12.500%	199,454	-38.095%
2021-06-08	0.3000	0.3600	0.3000	0.3600	+20.000%	328,900	-45.833%
2021-06-07	0.3100	0.3100	0.2900	0.3000	-1.639%	107,830	-35.000%
2021-06-04	0.2900	0.3400	0.2900	0.3050	+7.018%	727,310	-36.066%
2021-06-03	0.2900	0.2900	0.2750	0.2850	-3.390%	176,104	-31.579%
2021-06-02	0.2500	0.3100	0.2500	0.2950	+22.917%	637,833	-33.898%
2021-06-01	0.2250	0.2500	0.2200	0.2400	+9.091%	294,498	-18.750%
2021-05-31	0.2200	0.2300	0.2200	0.2200	0.000%	44,000	-11.364%
2021-05-28	0.2200	0.2200	0.2200	0.2200	+2.326%	80,900	-11.364%
2021-05-27	0.2200	0.2200	0.2100	0.2150	+2.381%	14,972	-9.302%
2021-05-26	0.2100	0.2100	0.2100	0.2100	-4.545%	55,000	-7.143%
2021-05-25	0.2100	0.2250	0.2050	0.2200	+4.762%	221,079	-11.364%
2021-05-21	0.2350	0.2350	0.2100	0.2100	-10.638%	175,702	-7.143%
2021-05-20	0.2250	0.2350	0.2200	0.2350	+4.444%	306,760	-17.021%
2021-05-19	0.2150	0.2250	0.2100	0.2250	+7.143%	84,000	-13.333%
2021-05-18	0.2100	0.2100	0.2100	0.2100	0.000%	63,000	-7.143%
2021-05-17	0.1900	0.2100	0.1900	0.2100	+5.000%	218,440	-7.143%
2021-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	4,500	-2.500%
2021-05-13	0.2000	0.2050	0.1850	0.2000	0.000%	74,150	-2.500%
2021-05-12	0.2000	0.2000	0.1850	0.2000	0.000%	226,525	-2.500%
2021-05-11	0.2100	0.2100	0.2000	0.2000	0.000%	14,300	-2.500%
2021-05-10	0.1850	0.2100	0.1850	0.2000	+11.111%	378,500	-2.500%
2021-05-07	0.1750	0.1900	0.1750	0.1800	+2.857%	171,200	+8.333%
2021-05-06	0.1850	0.1850	0.1750	0.1750	-5.405%	41,350	+11.429%
2021-05-05	0.1850	0.1900	0.1850	0.1850	-5.128%	13,500	+5.405%
2021-05-04	0.1950	0.1950	0.1950	0.1950	+2.632%	11,340	0.000%
2021-05-03	0.1900	0.1900	0.1900	0.1900	+5.556%	33,200	+2.632%
2021-04-30	0.1800	0.1850	0.1800	0.1800	-2.703%	7,400	+8.333%
2021-04-29	0.1950	0.1950	0.1800	0.1850	-2.632%	126,060	+5.405%
2021-04-28	0.1900	0.2000	0.1900	0.1900	-5.000%	44,500	+2.632%
2021-04-27	0.2100	0.2100	0.2000	0.2000	0.000%	118,000	-2.500%
2021-04-26	0.2000	0.2050	0.2000	0.2000	0.000%	54,250	-2.500%
2021-04-23	0.2000	0.2000	0.1950	0.2000	0.000%	19,700	-2.500%
2021-04-22	0.2000	0.2000	0.2000	0.2000	0.000%	234,400	-2.500%
2021-04-21	0.2100	0.2100	0.2000	0.2000	0.000%	95,828	-2.500%
2021-04-20	0.2000	0.2000	0.2000	0.2000	-4.762%	21,500	-2.500%
2021-04-19	0.2100	0.2100	0.2100	0.2100	+5.000%	700	-7.143%
2021-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	18,500	-2.500%
2021-04-15	0.1950	0.2100	0.1950	0.2000	+5.263%	139,500	-2.500%
2021-04-14	0.1900	0.1900	0.1900	0.1900	0.000%	26,873	+2.632%
2021-04-13	0.1800	0.1900	0.1800	0.1900	0.000%	104,150	+2.632%
2021-04-12	0.1900	0.1900	0.1850	0.1900	-2.564%	61,254	+2.632%
2021-04-09	0.1950	0.1950	0.1900	0.1950	0.000%	22,000	0.000%
2021-04-08	0.1950	0.2000	0.1900	0.1950	0.000%	109,000	0.000%
2021-04-07	0.2100	0.2100	0.1900	0.1950	-4.878%	192,000	0.000%
2021-04-06	0.2150	0.2150	0.2050	0.2050	+5.128%	173,830	-4.878%
2021-04-05	0.1900	0.1950	0.1900	0.1950	+2.632%	24,000	0.000%
2021-04-01	0.1900	0.1900	0.1850	0.1900	+5.556%	18,600	+2.632%
2021-03-31	0.1800	0.1850	0.1800	0.1800	0.000%	31,450	+8.333%
2021-03-30	0.1850	0.1850	0.1750	0.1800	0.000%	19,644	+8.333%
2021-03-29	0.1800	0.1850	0.1750	0.1800	-2.703%	76,000	+8.333%
2021-03-26	0.1800	0.1850	0.1800	0.1850	+2.778%	11,381	+5.405%
2021-03-25	0.1800	0.1800	0.1800	0.1800	0.000%	5,200	+8.333%
2021-03-24	0.2050	0.2050	0.1800	0.1800	-10.000%	397,045	+8.333%
2021-03-23	0.2300	0.2300	0.2000	0.2000	-9.091%	62,300	-2.500%
2021-03-22	0.2250	0.2250	0.2100	0.2200	0.000%	80,925	-11.364%
2021-03-19	0.2200	0.2200	0.2200	0.2200	-2.222%	11,055	-11.364%
2021-03-18	0.2150	0.2250	0.2150	0.2250	+2.273%	56,600	-13.333%
2021-03-17	0.2050	0.2200	0.2000	0.2200	+7.317%	38,207	-11.364%
2021-03-16	0.2050	0.2100	0.2050	0.2050	-4.651%	72,725	-4.878%
2021-03-15	0.1950	0.2150	0.1950	0.2150	+13.158%	49,755	-9.302%
2021-03-12	0.2150	0.2150	0.1900	0.1900	-13.636%	90,900	+2.632%
2021-03-11	0.2200	0.2200	0.2200	0.2200	+4.762%	16,055	-11.364%
2021-03-10	0.2100	0.2200	0.2100	0.2100	+2.439%	109,608	-7.143%
2021-03-09	0.2100	0.2300	0.1950	0.2050	0.000%	163,100	-4.878%
2021-03-08	0.2050	0.2200	0.2000	0.2050	0.000%	302,250	-4.878%
2021-03-05	0.2050	0.2050	0.1950	0.2050	+5.128%	82,062	-4.878%
2021-03-04	0.1950	0.2000	0.1900	0.1950	-2.500%	50,131	0.000%
2021-03-03	0.2000	0.2100	0.2000	0.2000	-4.762%	65,546	-2.500%
2021-03-02	0.2100	0.2200	0.2000	0.2100	+7.692%	332,300	-7.143%
2021-03-01	0.1950	0.2200	0.1950	0.1950	+2.632%	300,423	0.000%
2021-02-26	0.1900	0.2000	0.1850	0.1900	-5.000%	63,505	+2.632%
2021-02-25	0.2000	0.2150	0.1950	0.2000	-9.091%	24,000	-2.500%
2021-02-24	0.2200	0.2300	0.2100	0.2200	+2.326%	94,738	-11.364%
2021-02-23	0.2150	0.2200	0.2050	0.2150	-2.273%	41,362	-9.302%
2021-02-22	0.2200	0.2200	0.1900	0.2200	+12.821%	313,447	-11.364%
2021-02-19	0.1950	0.1950	0.1750	0.1950	+2.632%	56,239	0.000%
2021-02-18	0.1900	0.1900	0.1850	0.1900	+5.556%	10,450	+2.632%
2021-02-17	0.1800	0.1850	0.1800	0.1800	0.000%	57,200	+8.333%
2021-02-12	0.1800	0.1800	0.1650	0.1800	+9.091%	23,900	+8.333%
2021-02-11	0.1650	0.1800	0.1650	0.1650	-2.941%	73,200	+18.182%
2021-02-10	0.1700	0.1900	0.1600	0.1700	-10.526%	278,859	+14.706%
2021-02-09	0.1900	0.1950	0.1850	0.1900	+5.556%	117,780	+2.632%
2021-02-08	0.1800	0.1850	0.1750	0.1800	0.000%	40,820	+8.333%
2021-02-05	0.1800	0.1850	0.1800	0.1800	-2.703%	56,000	+8.333%
2021-02-04	0.1850	0.1900	0.1700	0.1850	-2.632%	121,890	+5.405%
2021-02-03	0.1900	0.1900	0.1800	0.1900	+8.571%	479,519	+2.632%
2021-02-01	0.1750	0.1750	0.1700	0.1750	+6.061%	52,000	+11.429%
2021-01-29	0.1650	0.1700	0.1600	0.1650	0.000%	119,000	+18.182%
2021-01-28	0.1650	0.1700	0.1650	0.1650	-5.714%	258,100	+18.182%
2021-01-27	0.1750	0.1750	0.1700	0.1750	0.000%	123,500	+11.429%
2021-01-26	0.1750	0.1750	0.1750	0.1750	0.000%	181,500	+11.429%
2021-01-25	0.1750	0.1800	0.1700	0.1750	0.000%	166,593	+11.429%
2021-01-22	0.1750	0.1800	0.1750	0.1750	-7.895%	75,100	+11.429%
2021-01-21	0.1900	0.1950	0.1900	0.1900	-5.000%	33,948	+2.632%
2021-01-20	0.2000	0.2000	0.2000	0.2000	+5.263%	10,000	-2.500%
2021-01-19	0.1900	0.2000	0.1900	0.1900	-5.000%	66,321	+2.632%
2021-01-18	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	-2.500%
2021-01-15	0.2000	0.2000	0.2000	0.2000	-2.439%	40,100	-2.500%
2021-01-14	0.2050	0.2050	0.2050	0.2050	-2.381%	21,928	-4.878%
2021-01-13	0.2100	0.2100	0.1900	0.2100	+7.692%	108,040	-7.143%
2021-01-12	0.1950	0.2100	0.1900	0.1950	0.000%	56,342	0.000%
2021-01-11	0.1950	0.1950	0.1850	0.1950	+2.632%	253,665	0.000%
2021-01-08	0.1900	0.1950	0.1900	0.1900	0.000%	35,500	+2.632%
2021-01-07	0.1900	0.2000	0.1900	0.1900	-2.564%	160,121	+2.632%
2021-01-06	0.1950	0.1950	0.1900	0.1950	0.000%	206,015	0.000%
2021-01-05	0.1950	0.2000	0.1950	0.1950	-2.500%	13,750	0.000%
2021-01-04	0.2000	0.2150	0.1950	0.2000	-4.762%	533,362	-2.500%
2020-12-31	0.2100	0.2200	0.2000	0.2100	0.000%	70,500	-7.143%
2020-12-30	0.2100	0.2200	0.2000	0.2100	+5.000%	113,312	-7.143%
2020-12-29	0.2000	0.2300	0.1950	0.2000	-11.111%	161,823	-2.500%
2020-12-24	0.2250	0.2250	0.2150	0.2250	+12.500%	51,000	-13.333%
2020-12-23	0.2000	0.2200	0.2000	0.2000	0.000%	38,190	-2.500%
2020-12-22	0.2000	0.2100	0.1850	0.2000	0.000%	128,109	-2.500%
2020-12-21	0.2000	0.2000	0.1850	0.2000	-4.762%	64,500	-2.500%
2020-12-18	0.2100	0.2100	0.1950	0.2100	+5.000%	75,000	-7.143%
2020-12-17	0.2000	0.2050	0.1850	0.2000	+11.111%	192,958	-2.500%
2020-12-16	0.1800	0.1900	0.1800	0.1800	-5.263%	187,605	+8.333%
2020-12-15	0.1900	0.2100	0.1850	0.1900	-9.524%	331,000	+2.632%
2020-12-14	0.2100	0.2250	0.2100	0.2100	-6.667%	55,200	-7.143%
2020-12-10	0.2250	0.2600	0.2050	0.2250	+7.143%	55,190	-13.333%
2020-12-08	0.2100	0.2150	0.2100	0.2100	-4.545%	92,400	-7.143%
2020-12-07	0.2200	0.2250	0.2200	0.2200	-4.348%	2,500	-11.364%
2020-12-04	0.2300	0.2300	0.2150	0.2300	-4.167%	2,000	-15.217%
2020-12-03	0.2400	0.2400	0.2400	0.2400	+2.128%	3,500	-18.750%
2020-12-02	0.2350	0.2400	0.2300	0.2350	+14.634%	261,500	-17.021%
2020-12-01	0.2050	0.2100	0.2050	0.2050	0.000%	11,350	-4.878%
2020-11-30	0.2050	0.2250	0.2050	0.2050	-8.889%	67,011	-4.878%
2020-11-27	0.2250	0.2250	0.2250	0.2250	-6.250%	18,000	-13.333%
2020-11-26	0.2400	0.2400	0.2400	0.2400	0.000%	16,102	-18.750%
2020-11-25	0.2400	0.2450	0.2400	0.2400	0.000%	37,000	-18.750%
2020-11-24	0.2400	0.2400	0.2300	0.2400	-7.692%	123,700	-18.750%
2020-11-23	0.2600	0.2700	0.2600	0.2600	0.000%	71,700	-25.000%
2020-11-20	0.2600	0.2800	0.2550	0.2600	0.000%	321,094	-25.000%
2020-11-19	0.2600	0.2600	0.2500	0.2600	+18.182%	553,749	-25.000%
2020-11-18	0.2200	0.2250	0.2150	0.2200	-8.333%	8,500	-11.364%
2020-11-17	0.2400	0.2450	0.2400	0.2400	0.000%	127,880	-18.750%
2020-11-16	0.2400	0.2500	0.1850	0.2400	+33.333%	672,088	-18.750%
2020-11-13	0.1800	0.1900	0.1750	0.1800	-2.703%	34,500	+8.333%
2020-11-12	0.1850	0.2050	0.1600	0.1850	-9.756%	664,800	+5.405%
2020-11-11	0.2050	0.2250	0.2050	0.2050	+2.500%	11,500	-4.878%
2020-11-10	0.2000	0.2200	0.2000	0.2000	-4.762%	22,500	-2.500%
2020-11-09	0.2100	0.2200	0.2100	0.2100	-4.545%	82,300	-7.143%
2020-11-05	0.2200	0.2400	0.2200	0.2200	0.000%	18,663	-11.364%
2020-11-04	0.2200	0.2200	0.2200	0.2200	0.000%	4,792	-11.364%
2020-11-03	0.2200	0.2200	0.2200	0.2200	0.000%	2,900	-11.364%
2020-11-02	0.2200	0.2200	0.2050	0.2200	+4.762%	66,000	-11.364%
2020-10-30	0.2100	0.2200	0.2000	0.2100	+7.692%	218,666	-7.143%
2020-10-29	0.1950	0.1950	0.1750	0.1950	0.000%	179,250	0.000%
2020-10-28	0.1950	0.1950	0.1950	0.1950	-2.500%	5,250	0.000%
2020-10-27	0.2000	0.2000	0.1900	0.2000	+5.263%	19,910	-2.500%
2020-10-26	0.1900	0.2100	0.1900	0.1900	-9.524%	65,000	+2.632%
2020-10-23	0.2100	0.2100	0.2000	0.2100	+5.000%	22,600	-7.143%
2020-10-22	0.2000	0.2050	0.2000	0.2000	0.000%	28,200	-2.500%
2020-10-21	0.2000	0.2000	0.2000	0.2000	0.000%	28,000	-2.500%
2020-10-20	0.2000	0.2100	0.2000	0.2000	-6.977%	98,700	-2.500%
2020-10-19	0.2150	0.2300	0.2100	0.2150	-6.522%	170,730	-9.302%
2020-10-16	0.2300	0.2350	0.2300	0.2300	0.000%	130,100	-15.217%
2020-10-15	0.2300	0.2300	0.2100	0.2300	+12.195%	92,382	-15.217%
2020-10-14	0.2050	0.2150	0.2000	0.2050	+2.500%	108,276	-4.878%
2020-10-13	0.2000	0.2200	0.2000	0.2000	-14.894%	284,171	-2.500%
2020-10-09	0.2350	0.2450	0.2350	0.2350	-6.000%	10,990	-17.021%
2020-10-08	0.2500	0.2600	0.2450	0.2500	+4.167%	77,704	-22.000%
2020-10-07	0.2400	0.2550	0.2400	0.2400	-4.000%	20,000	-18.750%
2020-10-06	0.2500	0.2600	0.2500	0.2500	-3.846%	49,750	-22.000%
2020-10-05	0.2600	0.2850	0.2600	0.2600	0.000%	120,715	-25.000%
2020-10-02	0.2600	0.2800	0.2600	0.2600	-7.143%	23,100	-25.000%
2020-10-01	0.2800	0.2800	0.2800	0.2800	+3.704%	23,500	-30.357%
2020-09-30	0.2700	0.2700	0.2600	0.2700	+1.887%	11,500	-27.778%
2020-09-29	0.2650	0.2650	0.2450	0.2650	+8.163%	216,500	-26.415%
2020-09-28	0.2450	0.2450	0.2350	0.2450	+4.255%	11,255	-20.408%

.dark-mode .qspxMN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qspxMN{ color: #333333; background-color: white; border: 2px solid #333333; }ECCETHOS CAPITAL CORPstock CVE

ECC
ETHOS CAPITAL CORP
stock CVE