Dark

ECM
ECOLOMONDO CORP
stock CVE

Inactive

Aug 2, 2024

0.2000CAD0.000%(0.0000)2,501

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2000	0.2000	0.2000	0.2000	0.000%	2,501	0.000%
2024-08-01	0.2000	0.2000	0.2000	0.2000	-4.762%	13,500	0.000%
2024-07-30	0.2100	0.2100	0.2100	0.2100	0.000%	500	-4.762%
2024-07-29	0.2000	0.2100	0.1800	0.2100	0.000%	159,945	-4.762%
2024-07-26	0.2100	0.2100	0.2100	0.2100	+5.000%	1,000	-4.762%
2024-07-24	0.2000	0.2000	0.1900	0.2000	0.000%	6,001	0.000%
2024-07-18	0.2000	0.2000	0.2000	0.2000	0.000%	15,150	0.000%
2024-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	12,520	0.000%
2024-07-15	0.2000	0.2000	0.2000	0.2000	+11.111%	23,000	0.000%
2024-07-10	0.2000	0.2000	0.1700	0.1800	-10.000%	25,510	+11.111%
2024-07-09	0.2000	0.2000	0.2000	0.2000	-4.762%	39,550	0.000%
2024-07-08	0.2000	0.2100	0.2000	0.2100	+5.000%	18,500	-4.762%
2024-07-05	0.2000	0.2000	0.2000	0.2000	0.000%	1,000	0.000%
2024-07-03	0.2000	0.2000	0.2000	0.2000	+5.263%	4,500	0.000%
2024-06-28	0.1900	0.1900	0.1900	0.1900	0.000%	1,000	+5.263%
2024-06-27	0.1900	0.1900	0.1900	0.1900	-5.000%	1,050	+5.263%
2024-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	0.000%
2024-06-25	0.1400	0.2000	0.1400	0.2000	+11.111%	5,000	0.000%
2024-06-24	0.1800	0.1800	0.1800	0.1800	-5.263%	44,500	+11.111%
2024-06-21	0.1900	0.1900	0.1900	0.1900	-9.524%	1,000	+5.263%
2024-06-19	0.2000	0.2100	0.2000	0.2100	+23.529%	2,000	-4.762%
2024-06-18	0.2000	0.2000	0.1700	0.1700	-19.048%	10,000	+17.647%
2024-06-14	0.1800	0.2100	0.1700	0.2100	0.000%	21,000	-4.762%
2024-06-13	0.2000	0.2100	0.2000	0.2100	-12.500%	14,000	-4.762%
2024-06-11	0.2300	0.2400	0.2300	0.2400	0.000%	10,000	-16.667%
2024-06-06	0.2000	0.2400	0.2000	0.2400	+20.000%	38,000	-16.667%
2024-06-05	0.2100	0.2100	0.2000	0.2000	-4.762%	17,500	0.000%
2024-06-04	0.2000	0.2100	0.2000	0.2100	+5.000%	21,000	-4.762%
2024-06-03	0.1900	0.2000	0.1900	0.2000	+11.111%	24,750	0.000%
2024-05-31	0.1500	0.1800	0.1400	0.1800	+20.000%	29,925	+11.111%
2024-05-30	0.1500	0.1500	0.1500	0.1500	0.000%	5,550	+33.333%
2024-05-27	0.1500	0.1500	0.1300	0.1500	0.000%	14,000	+33.333%
2024-05-24	0.1400	0.1500	0.1400	0.1500	0.000%	20,800	+33.333%
2024-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	19,292	+33.333%
2024-05-17	0.1500	0.1500	0.1500	0.1500	+7.143%	59,500	+33.333%
2024-05-16	0.1400	0.1400	0.1400	0.1400	-6.667%	7,500	+42.857%
2024-05-14	0.1500	0.1500	0.1500	0.1500	0.000%	32,500	+33.333%
2024-05-09	0.1400	0.1500	0.1400	0.1500	+7.143%	1,500	+33.333%
2024-05-01	0.1400	0.1400	0.1400	0.1400	0.000%	3,010	+42.857%
2024-04-30	0.1400	0.1400	0.1400	0.1400	0.000%	1,000	+42.857%
2024-04-26	0.1400	0.1500	0.1400	0.1400	0.000%	27,500	+42.857%
2024-04-25	0.1400	0.1400	0.1400	0.1400	+7.692%	7,600	+42.857%
2024-04-24	0.1300	0.1300	0.1300	0.1300	+18.182%	10,811	+53.846%
2024-04-22	0.1100	0.1100	0.1100	0.1100	0.000%	9,000	+81.818%
2024-04-19	0.1200	0.1200	0.1100	0.1100	-4.348%	8,000	+81.818%
2024-04-15	0.1150	0.1150	0.1150	0.1150	+4.545%	3,000	+73.913%
2024-04-12	0.1150	0.1150	0.1100	0.1100	-4.348%	2,000	+81.818%
2024-04-11	0.1300	0.1300	0.1000	0.1150	-17.857%	63,390	+73.913%
2024-04-10	0.1400	0.1400	0.1400	0.1400	-3.448%	1,000	+42.857%
2024-04-05	0.1450	0.1500	0.1450	0.1450	+3.571%	44,000	+37.931%
2024-04-04	0.1400	0.1400	0.1400	0.1400	0.000%	2,000	+42.857%
2024-04-01	0.1400	0.1400	0.1400	0.1400	+3.704%	3,714	+42.857%
2024-03-28	0.1450	0.1450	0.1350	0.1350	-3.571%	86,300	+48.148%
2024-03-27	0.1550	0.1550	0.1400	0.1400	-9.677%	15,525	+42.857%
2024-03-26	0.1650	0.1650	0.1550	0.1550	0.000%	11,001	+29.032%
2024-03-25	0.1600	0.1700	0.1550	0.1550	+3.333%	39,000	+29.032%
2024-03-21	0.1500	0.1500	0.1500	0.1500	+25.000%	60,000	+33.333%
2024-03-20	0.1500	0.1500	0.1200	0.1200	-17.241%	90,965	+66.667%
2024-03-19	0.1750	0.1750	0.1450	0.1450	-14.706%	24,600	+37.931%
2024-03-15	0.1800	0.1800	0.1700	0.1700	+6.250%	7,000	+17.647%
2024-03-14	0.1650	0.1650	0.1600	0.1600	-3.030%	6,000	+25.000%
2024-03-12	0.1650	0.1650	0.1650	0.1650	0.000%	1,000	+21.212%
2024-03-11	0.1650	0.1650	0.1650	0.1650	+3.125%	1,500	+21.212%
2024-03-06	0.1600	0.1600	0.1600	0.1600	0.000%	6,000	+25.000%
2024-03-05	0.1650	0.1650	0.1600	0.1600	+3.226%	29,000	+25.000%
2024-03-01	0.1750	0.1900	0.1550	0.1550	0.000%	44,000	+29.032%
2024-02-29	0.1950	0.1950	0.1400	0.1550	-18.421%	183,260	+29.032%
2024-02-28	0.1900	0.1900	0.1850	0.1900	0.000%	30,000	+5.263%
2024-02-27	0.1950	0.1950	0.1900	0.1900	-5.000%	31,390	+5.263%
2024-02-26	0.2000	0.2000	0.2000	0.2000	0.000%	5,100	0.000%
2024-02-22	0.2000	0.2050	0.1950	0.2000	+5.263%	34,500	0.000%
2024-02-21	0.2100	0.2100	0.1900	0.1900	-7.317%	91,560	+5.263%
2024-02-20	0.2200	0.2200	0.2050	0.2050	-6.818%	57,000	-2.439%
2024-02-16	0.2200	0.2200	0.2200	0.2200	0.000%	2,000	-9.091%
2024-02-15	0.2300	0.2300	0.2200	0.2200	+7.317%	7,000	-9.091%
2024-02-14	0.2100	0.2100	0.2000	0.2050	0.000%	106,500	-2.439%
2024-02-13	0.2800	0.2800	0.2050	0.2050	-31.667%	172,585	-2.439%
2024-02-12	0.2150	0.3000	0.2100	0.3000	+39.535%	171,593	-33.333%
2024-02-08	0.2400	0.2400	0.2100	0.2150	-12.245%	44,000	-6.977%
2024-02-07	0.2450	0.2450	0.2450	0.2450	0.000%	10,922	-18.367%
2024-02-06	0.2450	0.2450	0.2450	0.2450	+11.364%	1,000	-18.367%
2024-02-05	0.2200	0.2200	0.2200	0.2200	+2.326%	535	-9.091%
2024-02-02	0.2200	0.2200	0.2150	0.2150	-2.273%	4,455	-6.977%
2024-01-31	0.2450	0.2450	0.2200	0.2200	-4.348%	3,000	-9.091%
2024-01-30	0.2050	0.2350	0.2050	0.2300	0.000%	12,000	-13.043%
2024-01-29	0.2300	0.2300	0.2300	0.2300	+6.977%	1,000	-13.043%
2024-01-26	0.2600	0.2600	0.2150	0.2150	-18.868%	10,540	-6.977%
2024-01-25	0.2950	0.2950	0.2400	0.2650	-11.667%	87,350	-24.528%
2024-01-24	0.2550	0.3000	0.2550	0.3000	+17.647%	102,455	-33.333%
2024-01-23	0.2550	0.2550	0.2550	0.2550	+2.000%	7,500	-21.569%
2024-01-22	0.2500	0.2500	0.2500	0.2500	0.000%	1,625	-20.000%
2024-01-19	0.2500	0.2500	0.2500	0.2500	-5.660%	1,025	-20.000%
2024-01-18	0.2650	0.2650	0.2650	0.2650	0.000%	1,000	-24.528%
2024-01-17	0.2600	0.2650	0.2300	0.2650	-1.852%	20,500	-24.528%
2024-01-16	0.2900	0.2900	0.2700	0.2700	-10.000%	16,500	-25.926%
2024-01-15	0.3000	0.3000	0.3000	0.3000	+9.091%	2,000	-33.333%
2024-01-12	0.2900	0.3000	0.2700	0.2750	+17.021%	170,500	-27.273%
2024-01-11	0.2350	0.2800	0.2300	0.2350	+2.174%	175,000	-14.894%
2024-01-10	0.2300	0.2350	0.2250	0.2300	+2.222%	24,500	-13.043%
2024-01-09	0.2300	0.2300	0.2200	0.2250	-2.174%	28,000	-11.111%
2024-01-08	0.2350	0.2350	0.2300	0.2300	0.000%	3,500	-13.043%
2024-01-05	0.2200	0.2300	0.2200	0.2300	+4.545%	57,500	-13.043%
2024-01-03	0.1900	0.2200	0.1850	0.2200	+22.222%	32,595	-9.091%
2024-01-02	0.1850	0.1900	0.1800	0.1800	-5.263%	10,000	+11.111%
2023-12-29	0.1950	0.2000	0.1850	0.1900	0.000%	64,000	+5.263%
2023-12-28	0.1700	0.1900	0.1700	0.1900	+11.765%	5,000	+5.263%
2023-12-27	0.1600	0.1700	0.1600	0.1700	0.000%	69,500	+17.647%
2023-12-21	0.1650	0.1700	0.1650	0.1700	+9.677%	12,000	+17.647%
2023-12-20	0.1500	0.1850	0.1500	0.1550	+6.897%	453,000	+29.032%
2023-12-19	0.1750	0.1750	0.1450	0.1450	-6.452%	56,000	+37.931%
2023-12-18	0.1900	0.1900	0.1500	0.1550	-20.513%	493,410	+29.032%
2023-12-15	0.1900	0.1950	0.1900	0.1950	+2.632%	18,000	+2.564%
2023-12-14	0.1900	0.1900	0.1850	0.1900	0.000%	35,402	+5.263%
2023-12-13	0.2000	0.2000	0.1900	0.1900	-2.564%	6,500	+5.263%
2023-12-11	0.1950	0.1950	0.1950	0.1950	+2.632%	5,000	+2.564%
2023-12-08	0.1900	0.1900	0.1900	0.1900	0.000%	2,000	+5.263%
2023-12-07	0.1950	0.2000	0.1900	0.1900	-5.000%	13,120	+5.263%
2023-12-06	0.2000	0.2000	0.2000	0.2000	0.000%	10,000	0.000%
2023-12-04	0.2100	0.2100	0.2000	0.2000	+5.263%	34,000	0.000%
2023-12-01	0.1900	0.1900	0.1900	0.1900	-5.000%	2,000	+5.263%
2023-11-30	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	0.000%
2023-11-29	0.1950	0.2150	0.1950	0.2000	+17.647%	38,500	0.000%
2023-11-28	0.1800	0.1800	0.1700	0.1700	-10.526%	18,000	+17.647%
2023-11-27	0.2150	0.2150	0.1900	0.1900	-13.636%	25,500	+5.263%
2023-11-24	0.2100	0.2200	0.2000	0.2200	+4.762%	3,500	-9.091%
2023-11-23	0.1950	0.2100	0.1950	0.2100	+16.667%	21,500	-4.762%
2023-11-22	0.1850	0.1850	0.1800	0.1800	+5.882%	5,500	+11.111%
2023-11-21	0.2200	0.2200	0.1700	0.1700	-22.727%	57,550	+17.647%
2023-11-20	0.2650	0.2650	0.2150	0.2200	-18.519%	127,000	-9.091%
2023-11-17	0.2800	0.2800	0.2700	0.2700	-5.263%	2,500	-25.926%
2023-11-15	0.2900	0.2900	0.2850	0.2850	+1.786%	2,000	-29.825%
2023-11-10	0.2800	0.2800	0.2800	0.2800	+7.692%	1,500	-28.571%
2023-11-08	0.2600	0.2600	0.2600	0.2600	-3.704%	2,114	-23.077%
2023-11-06	0.2700	0.2700	0.2700	0.2700	-1.818%	4,250	-25.926%
2023-11-03	0.2650	0.2750	0.2650	0.2750	+5.769%	3,000	-27.273%
2023-10-31	0.2700	0.2850	0.2600	0.2600	-11.864%	6,500	-23.077%
2023-10-30	0.2950	0.2950	0.2950	0.2950	+13.462%	1,000	-32.203%
2023-10-25	0.2800	0.2800	0.2600	0.2600	0.000%	3,000	-23.077%
2023-10-24	0.2800	0.2800	0.2600	0.2600	-7.143%	6,500	-23.077%
2023-10-23	0.2900	0.2900	0.2800	0.2800	-6.667%	3,114	-28.571%
2023-10-20	0.3000	0.3000	0.3000	0.3000	+1.695%	3,000	-33.333%
2023-10-19	0.2950	0.2950	0.2950	0.2950	-1.667%	1,000	-32.203%
2023-10-18	0.3000	0.3150	0.3000	0.3000	+1.695%	4,300	-33.333%
2023-10-17	0.3000	0.3000	0.2950	0.2950	-1.667%	2,000	-32.203%
2023-10-13	0.3100	0.3100	0.3000	0.3000	-6.250%	4,500	-33.333%
2023-10-12	0.3200	0.3200	0.3200	0.3200	-4.478%	1,000	-37.500%
2023-10-11	0.3400	0.3400	0.2900	0.3350	+1.515%	133,750	-40.299%
2023-10-06	0.3550	0.3550	0.3300	0.3300	-7.042%	7,500	-39.394%
2023-10-05	0.3450	0.3550	0.3450	0.3550	+14.516%	11,500	-43.662%
2023-10-04	0.3400	0.3400	0.3000	0.3100	-6.061%	40,354	-35.484%
2023-10-03	0.3500	0.3500	0.3300	0.3300	+3.125%	31,000	-39.394%
2023-10-02	0.3100	0.3200	0.3100	0.3200	+3.226%	9,500	-37.500%
2023-09-29	0.3450	0.3450	0.3100	0.3100	-11.429%	16,129	-35.484%
2023-09-28	0.3300	0.3500	0.3250	0.3500	+7.692%	9,500	-42.857%
2023-09-27	0.3800	0.3900	0.3200	0.3250	-14.474%	66,000	-38.462%
2023-09-26	0.3900	0.3900	0.3800	0.3800	-2.564%	40,000	-47.368%
2023-09-25	0.4000	0.4000	0.3850	0.3900	+5.405%	11,600	-48.718%
2023-09-22	0.3900	0.3900	0.3700	0.3700	-7.500%	15,000	-45.946%
2023-09-21	0.3850	0.4000	0.3800	0.4000	+3.896%	16,376	-50.000%
2023-09-19	0.3900	0.3900	0.3500	0.3850	0.000%	31,505	-48.052%
2023-09-18	0.3950	0.3950	0.3850	0.3850	-1.282%	1,500	-48.052%
2023-09-15	0.3950	0.3950	0.3900	0.3900	-1.266%	1,000	-48.718%
2023-09-14	0.3950	0.3950	0.3950	0.3950	+2.597%	507	-49.367%
2023-09-13	0.3850	0.3850	0.3850	0.3850	0.000%	3,500	-48.052%
2023-09-12	0.3900	0.3950	0.3500	0.3850	-2.532%	16,040	-48.052%
2023-09-11	0.3800	0.3950	0.3800	0.3950	+5.333%	20,105	-49.367%
2023-09-06	0.3750	0.3750	0.3750	0.3750	0.000%	2,500	-46.667%
2023-08-29	0.3750	0.3750	0.3750	0.3750	0.000%	500	-46.667%
2023-08-28	0.3750	0.3750	0.3750	0.3750	-2.597%	500	-46.667%
2023-08-25	0.4000	0.4000	0.3850	0.3850	-2.532%	4,210	-48.052%
2023-08-24	0.3950	0.3950	0.3950	0.3950	0.000%	500	-49.367%
2023-08-23	0.3950	0.3950	0.3950	0.3950	+3.947%	500	-49.367%
2023-08-18	0.3800	0.3800	0.3800	0.3800	+2.703%	2,000	-47.368%
2023-08-15	0.3750	0.3750	0.3700	0.3700	-1.333%	5,500	-45.946%
2023-08-14	0.3800	0.3800	0.3750	0.3750	-3.846%	10,204	-46.667%
2023-08-11	0.3900	0.3900	0.3900	0.3900	0.000%	4,000	-48.718%
2023-08-10	0.3900	0.3900	0.3900	0.3900	-2.500%	1,000	-48.718%
2023-08-09	0.4000	0.4000	0.4000	0.4000	0.000%	500	-50.000%
2023-08-08	0.4000	0.4000	0.4000	0.4000	0.000%	4,500	-50.000%
2023-08-04	0.4000	0.4000	0.4000	0.4000	0.000%	10,000	-50.000%
2023-08-03	0.4200	0.4200	0.4000	0.4000	-6.977%	10,000	-50.000%
2023-08-02	0.4300	0.4300	0.4300	0.4300	0.000%	500	-53.488%
2023-08-01	0.4050	0.4300	0.4050	0.4300	+6.173%	54,900	-53.488%
2023-07-31	0.4100	0.4100	0.3900	0.4050	-1.220%	11,000	-50.617%
2023-07-28	0.4100	0.4100	0.4100	0.4100	0.000%	500	-51.220%
2023-07-27	0.4100	0.4100	0.4100	0.4100	0.000%	500	-51.220%
2023-07-26	0.4100	0.4100	0.4100	0.4100	0.000%	500	-51.220%
2023-07-25	0.4100	0.4100	0.4100	0.4100	0.000%	11,000	-51.220%
2023-07-24	0.4100	0.4100	0.4100	0.4100	0.000%	1,500	-51.220%
2023-07-21	0.4100	0.4100	0.4100	0.4100	0.000%	500	-51.220%
2023-07-20	0.4100	0.4100	0.4100	0.4100	-1.205%	500	-51.220%
2023-07-19	0.4150	0.4150	0.4150	0.4150	-1.190%	500	-51.807%
2023-07-18	0.3900	0.4200	0.3900	0.4200	+5.000%	46,096	-52.381%
2023-07-17	0.4000	0.4000	0.4000	0.4000	-1.235%	500	-50.000%
2023-07-14	0.4000	0.4050	0.4000	0.4050	+3.846%	22,500	-50.617%
2023-07-13	0.3900	0.3900	0.3900	0.3900	-2.500%	1,000	-48.718%
2023-07-12	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-50.000%
2023-07-11	0.4000	0.4000	0.4000	0.4000	0.000%	10,000	-50.000%
2023-07-10	0.4000	0.4000	0.4000	0.4000	+5.263%	31,000	-50.000%
2023-07-07	0.3800	0.3800	0.3800	0.3800	-5.000%	1,200	-47.368%
2023-07-06	0.4000	0.4000	0.4000	0.4000	+2.564%	500	-50.000%
2023-07-05	0.3900	0.3900	0.3900	0.3900	+2.632%	1,000	-48.718%
2023-07-04	0.3800	0.3800	0.3800	0.3800	0.000%	500	-47.368%
2023-06-30	0.3800	0.3800	0.3800	0.3800	0.000%	11,500	-47.368%
2023-06-29	0.3700	0.3800	0.3650	0.3800	-1.299%	8,500	-47.368%
2023-06-28	0.3850	0.3850	0.3850	0.3850	+1.316%	7,000	-48.052%
2023-06-27	0.3900	0.3900	0.3800	0.3800	-2.564%	6,500	-47.368%
2023-06-26	0.3900	0.3900	0.3900	0.3900	-2.500%	3,500	-48.718%
2023-06-23	0.4000	0.4000	0.4000	0.4000	0.000%	2,000	-50.000%
2023-06-22	0.4000	0.4000	0.4000	0.4000	-1.235%	2,000	-50.000%
2023-06-21	0.4050	0.4050	0.4050	0.4050	-2.410%	1,000	-50.617%
2023-06-20	0.4150	0.4150	0.4150	0.4150	+3.750%	1,000	-51.807%
2023-06-16	0.4000	0.4000	0.4000	0.4000	+8.108%	1,000	-50.000%
2023-06-15	0.3700	0.3800	0.3500	0.3700	-2.632%	14,500	-45.946%
2023-06-14	0.3800	0.3800	0.3800	0.3800	0.000%	500	-47.368%
2023-06-13	0.3800	0.3800	0.3800	0.3800	+2.703%	12,000	-47.368%
2023-06-12	0.3650	0.3700	0.3600	0.3700	0.000%	10,850	-45.946%
2023-06-09	0.3700	0.3700	0.3700	0.3700	+2.778%	6,510	-45.946%
2023-06-08	0.3600	0.3600	0.3600	0.3600	-5.263%	10,000	-44.444%
2023-06-07	0.3600	0.3800	0.3600	0.3800	+2.703%	21,500	-47.368%
2023-06-06	0.3700	0.3700	0.3700	0.3700	-5.128%	5,000	-45.946%
2023-06-05	0.3900	0.3900	0.3900	0.3900	-2.500%	700	-48.718%
2023-06-02	0.3800	0.4000	0.3700	0.4000	0.000%	21,000	-50.000%
2023-05-31	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-50.000%
2023-05-30	0.4000	0.4000	0.4000	0.4000	0.000%	5,010	-50.000%
2023-05-29	0.3900	0.4000	0.3900	0.4000	+2.564%	16,250	-50.000%
2023-05-25	0.3950	0.3950	0.3900	0.3900	0.000%	1,500	-48.718%
2023-05-24	0.3900	0.3900	0.3900	0.3900	-2.500%	500	-48.718%
2023-05-23	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-50.000%
2023-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	3,000	-50.000%
2023-05-17	0.4000	0.4000	0.4000	0.4000	0.000%	20,006	-50.000%
2023-05-16	0.4200	0.4200	0.4000	0.4000	-8.046%	17,500	-50.000%
2023-05-15	0.4350	0.4350	0.4350	0.4350	-1.136%	10,500	-54.023%
2023-05-12	0.4600	0.4600	0.4400	0.4400	-4.348%	6,000	-54.545%
2023-05-11	0.4400	0.4700	0.4400	0.4600	+8.235%	13,500	-56.522%
2023-05-10	0.4250	0.4250	0.4250	0.4250	+1.190%	500	-52.941%
2023-05-09	0.4000	0.4200	0.4000	0.4200	+5.000%	3,000	-52.381%
2023-05-08	0.4300	0.4300	0.4000	0.4000	-6.977%	37,120	-50.000%
2023-05-05	0.4150	0.4300	0.4150	0.4300	+2.381%	1,000	-53.488%
2023-05-04	0.4300	0.4300	0.4200	0.4200	-4.545%	4,500	-52.381%
2023-05-03	0.4400	0.4450	0.4400	0.4400	-4.348%	10,500	-54.545%
2023-05-02	0.4600	0.4600	0.4600	0.4600	+2.222%	1,000	-56.522%
2023-05-01	0.4500	0.4500	0.4500	0.4500	0.000%	1,500	-55.556%
2023-04-27	0.4550	0.4550	0.4500	0.4500	-3.226%	1,500	-55.556%
2023-04-26	0.4800	0.4800	0.4300	0.4650	-4.124%	3,500	-56.989%
2023-04-25	0.4350	0.4850	0.4350	0.4850	+10.227%	10,500	-58.763%
2023-04-24	0.4350	0.4400	0.4200	0.4400	0.000%	25,878	-54.545%
2023-04-20	0.4400	0.4400	0.4400	0.4400	-2.222%	3,000	-54.545%
2023-04-19	0.4500	0.4500	0.4500	0.4500	0.000%	5,300	-55.556%
2023-04-18	0.4500	0.4500	0.4300	0.4500	-4.255%	9,500	-55.556%
2023-04-17	0.4700	0.4700	0.4550	0.4700	-4.082%	13,000	-57.447%
2023-04-14	0.4800	0.4900	0.4800	0.4900	-1.010%	1,010	-59.184%
2023-04-13	0.4750	0.4950	0.4750	0.4950	+4.211%	7,275	-59.596%
2023-04-12	0.4750	0.4750	0.4750	0.4750	-1.042%	2,000	-57.895%
2023-04-11	0.4800	0.4800	0.4800	0.4800	0.000%	500	-58.333%
2023-04-06	0.4900	0.4900	0.4800	0.4800	-7.692%	5,500	-58.333%
2023-04-05	0.4700	0.5200	0.4700	0.5200	+9.474%	18,500	-61.538%
2023-04-04	0.4650	0.4750	0.4650	0.4750	+2.151%	3,000	-57.895%
2023-04-03	0.4650	0.4650	0.4650	0.4650	+5.682%	1,000	-56.989%
2023-03-30	0.4550	0.4550	0.4400	0.4400	-4.348%	8,000	-54.545%
2023-03-28	0.4600	0.4600	0.4600	0.4600	-2.128%	500	-56.522%
2023-03-27	0.4700	0.4700	0.4700	0.4700	-2.083%	2,500	-57.447%
2023-03-24	0.4700	0.4800	0.4700	0.4800	+1.053%	10,500	-58.333%
2023-03-23	0.4750	0.4750	0.4750	0.4750	+1.064%	2,500	-57.895%
2023-03-22	0.4800	0.4800	0.4700	0.4700	-2.083%	1,550	-57.447%
2023-03-21	0.4800	0.4800	0.4800	0.4800	0.000%	500	-58.333%
2023-03-20	0.4850	0.4850	0.4700	0.4800	+7.865%	2,500	-58.333%
2023-03-17	0.4650	0.4650	0.4450	0.4450	-9.184%	9,626	-55.056%
2023-03-16	0.4900	0.4900	0.4900	0.4900	+2.083%	500	-59.184%
2023-03-14	0.4900	0.4900	0.4800	0.4800	-2.041%	5,500	-58.333%
2023-03-13	0.4900	0.4900	0.4900	0.4900	+2.083%	2,000	-59.184%
2023-03-10	0.4750	0.4800	0.4750	0.4800	+5.495%	2,500	-58.333%
2023-03-09	0.4800	0.4800	0.4550	0.4550	-6.186%	7,500	-56.044%
2023-03-07	0.4850	0.4850	0.4850	0.4850	0.000%	1,000	-58.763%
2023-03-06	0.4850	0.4850	0.4850	0.4850	+3.191%	500	-58.763%
2023-03-03	0.4850	0.4850	0.4700	0.4700	-3.093%	23,500	-57.447%
2023-03-02	0.4600	0.4850	0.4600	0.4850	+1.042%	7,500	-58.763%
2023-02-28	0.4750	0.4800	0.4750	0.4800	-2.041%	8,630	-58.333%
2023-02-24	0.5000	0.5000	0.4800	0.4900	-3.922%	29,500	-59.184%
2023-02-23	0.5100	0.5100	0.5000	0.5100	0.000%	5,500	-60.784%
2023-02-22	0.5100	0.5100	0.5100	0.5100	0.000%	9,200	-60.784%
2023-02-21	0.5200	0.5200	0.5000	0.5100	+2.000%	7,501	-60.784%
2023-02-17	0.5000	0.5400	0.5000	0.5000	0.000%	34,800	-60.000%
2023-02-16	0.4800	0.5000	0.4800	0.5000	0.000%	66,510	-60.000%
2023-02-15	0.5000	0.5000	0.4900	0.5000	+2.041%	27,030	-60.000%
2023-02-14	0.4800	0.5000	0.4800	0.4900	+5.376%	18,505	-59.184%
2023-02-13	0.4700	0.4700	0.4600	0.4650	+3.333%	24,000	-56.989%
2023-02-10	0.4500	0.4650	0.4500	0.4500	0.000%	35,500	-55.556%
2023-02-09	0.4500	0.4500	0.4500	0.4500	0.000%	16,000	-55.556%
2023-02-08	0.4500	0.4500	0.4500	0.4500	-4.255%	1,500	-55.556%
2023-02-07	0.4100	0.4700	0.4100	0.4700	+11.905%	22,000	-57.447%
2023-02-06	0.3800	0.4200	0.3800	0.4200	+10.526%	40,500	-52.381%
2023-02-03	0.4000	0.4000	0.3800	0.3800	-5.000%	7,600	-47.368%
2023-02-02	0.3950	0.4000	0.3800	0.4000	0.000%	83,388	-50.000%
2023-02-01	0.4000	0.4000	0.4000	0.4000	0.000%	6,000	-50.000%
2023-01-31	0.3950	0.4000	0.3900	0.4000	0.000%	7,000	-50.000%
2023-01-27	0.4000	0.4000	0.4000	0.4000	0.000%	5,500	-50.000%
2023-01-26	0.4050	0.4050	0.4000	0.4000	+2.564%	17,000	-50.000%
2023-01-25	0.4100	0.4100	0.3900	0.3900	-3.704%	14,500	-48.718%
2023-01-24	0.4100	0.4100	0.4050	0.4050	0.000%	6,500	-50.617%
2023-01-23	0.4000	0.4050	0.3900	0.4050	-1.220%	3,080	-50.617%
2023-01-20	0.3900	0.4100	0.3900	0.4100	+5.128%	15,580	-51.220%
2023-01-19	0.4250	0.4250	0.3900	0.3900	-8.235%	16,504	-48.718%
2023-01-18	0.4250	0.4250	0.4250	0.4250	0.000%	11,000	-52.941%
2023-01-17	0.4200	0.4250	0.4200	0.4250	0.000%	23,001	-52.941%
2023-01-16	0.4250	0.4250	0.4250	0.4250	0.000%	24,502	-52.941%
2023-01-13	0.4250	0.4250	0.4200	0.4250	0.000%	30,500	-52.941%
2023-01-12	0.4250	0.4250	0.4250	0.4250	0.000%	8,500	-52.941%
2023-01-11	0.4250	0.4250	0.4250	0.4250	0.000%	48,500	-52.941%
2023-01-10	0.4200	0.4250	0.4200	0.4250	-2.299%	12,000	-52.941%
2023-01-09	0.4350	0.4350	0.4350	0.4350	-1.136%	800	-54.023%
2023-01-06	0.4150	0.4400	0.4150	0.4400	+6.024%	56,500	-54.545%
2023-01-05	0.4150	0.4150	0.4150	0.4150	0.000%	500	-51.807%
2023-01-04	0.4150	0.4150	0.4150	0.4150	-1.190%	7,700	-51.807%
2023-01-03	0.4150	0.4200	0.4150	0.4200	+2.439%	6,106	-52.381%
2022-12-30	0.4150	0.4150	0.4000	0.4100	-1.205%	18,000	-51.220%
2022-12-29	0.3700	0.4150	0.3700	0.4150	+12.162%	13,003	-51.807%
2022-12-28	0.3850	0.3850	0.3700	0.3700	-3.896%	64,000	-45.946%
2022-12-23	0.3900	0.3900	0.3800	0.3850	-1.282%	13,000	-48.052%
2022-12-22	0.4000	0.4000	0.3900	0.3900	-2.500%	33,500	-48.718%
2022-12-21	0.4150	0.4150	0.4000	0.4000	-3.614%	5,305	-50.000%
2022-12-20	0.4000	0.4150	0.4000	0.4150	+3.750%	14,500	-51.807%
2022-12-19	0.4000	0.4000	0.4000	0.4000	+2.564%	1,000	-50.000%
2022-12-16	0.3900	0.3900	0.3900	0.3900	-2.500%	3,000	-48.718%
2022-12-15	0.4000	0.4000	0.4000	0.4000	0.000%	2,750	-50.000%
2022-12-14	0.4100	0.4100	0.4000	0.4000	-2.439%	10,022	-50.000%
2022-12-13	0.4150	0.4200	0.4100	0.4100	+2.500%	6,501	-51.220%
2022-12-12	0.4100	0.4100	0.4000	0.4000	+2.564%	1,500	-50.000%
2022-12-09	0.4000	0.4000	0.3900	0.3900	-2.500%	5,275	-48.718%
2022-12-08	0.4000	0.4000	0.4000	0.4000	0.000%	1,500	-50.000%
2022-12-07	0.3800	0.4000	0.3800	0.4000	+5.263%	3,875	-50.000%
2022-12-06	0.4000	0.4000	0.3800	0.3800	-7.317%	14,010	-47.368%
2022-12-05	0.4200	0.4200	0.4100	0.4100	-2.381%	34,000	-51.220%
2022-12-02	0.4250	0.4300	0.3800	0.4200	0.000%	26,903	-52.381%
2022-12-01	0.4400	0.4400	0.4200	0.4200	0.000%	6,000	-52.381%
2022-11-30	0.4500	0.4500	0.4200	0.4200	-6.667%	7,500	-52.381%
2022-11-29	0.4500	0.4500	0.4500	0.4500	+2.273%	500	-55.556%
2022-11-28	0.4600	0.4600	0.4400	0.4400	-4.348%	8,000	-54.545%
2022-11-25	0.4500	0.4600	0.4500	0.4600	+2.222%	10,000	-56.522%
2022-11-24	0.4500	0.4500	0.4500	0.4500	+4.651%	5,400	-55.556%
2022-11-23	0.4300	0.4300	0.4300	0.4300	-2.273%	1,000	-53.488%
2022-11-22	0.4400	0.4400	0.4400	0.4400	-2.222%	2,000	-54.545%
2022-11-21	0.4550	0.4550	0.4500	0.4500	-2.174%	8,000	-55.556%
2022-11-17	0.4600	0.4700	0.4600	0.4600	+4.545%	13,529	-56.522%
2022-11-16	0.3950	0.4400	0.3950	0.4400	+10.000%	38,505	-54.545%
2022-11-15	0.4300	0.4300	0.4000	0.4000	-8.046%	7,775	-50.000%
2022-11-14	0.4350	0.4350	0.4350	0.4350	+1.163%	6,500	-54.023%
2022-11-11	0.4150	0.4300	0.4150	0.4300	+6.173%	7,600	-53.488%
2022-11-09	0.4050	0.4050	0.4050	0.4050	-1.220%	3,000	-50.617%
2022-11-08	0.4100	0.4100	0.4100	0.4100	0.000%	3,000	-51.220%
2022-11-04	0.4300	0.4300	0.4100	0.4100	-8.889%	6,400	-51.220%
2022-11-02	0.4700	0.4700	0.4450	0.4500	+2.273%	15,500	-55.556%
2022-11-01	0.3800	0.4400	0.3800	0.4400	+15.789%	19,000	-54.545%
2022-10-31	0.3800	0.3800	0.3800	0.3800	0.000%	520	-47.368%
2022-10-28	0.3800	0.3800	0.3800	0.3800	0.000%	2,000	-47.368%
2022-10-27	0.3800	0.3800	0.3800	0.3800	0.000%	15,283	-47.368%
2022-10-26	0.3900	0.3900	0.3800	0.3800	-5.000%	6,805	-47.368%
2022-10-25	0.4200	0.4200	0.4000	0.4000	-2.439%	9,725	-50.000%
2022-10-24	0.4200	0.4200	0.4000	0.4100	+2.500%	91,100	-51.220%
2022-10-21	0.4400	0.4400	0.4000	0.4000	-9.091%	23,196	-50.000%
2022-10-20	0.4450	0.4450	0.4400	0.4400	-1.124%	7,043	-54.545%
2022-10-19	0.4600	0.4900	0.4450	0.4450	-1.111%	25,515	-55.056%
2022-10-18	0.4700	0.4700	0.4500	0.4500	-5.263%	9,005	-55.556%
2022-10-17	0.4750	0.4750	0.4750	0.4750	+1.064%	500	-57.895%
2022-10-14	0.4950	0.4950	0.4700	0.4700	-2.083%	7,500	-57.447%
2022-10-13	0.4900	0.5000	0.4800	0.4800	-4.000%	11,728	-58.333%
2022-10-11	0.5100	0.5100	0.5000	0.5000	-1.961%	16,050	-60.000%
2022-10-07	0.4850	0.5600	0.4850	0.5100	+2.000%	45,500	-60.784%
2022-10-06	0.5000	0.5000	0.5000	0.5000	0.000%	500	-60.000%
2022-10-05	0.5500	0.5500	0.5000	0.5000	-9.091%	19,700	-60.000%

.dark-mode .z9SNDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9SNDm{ color: #333333; background-color: white; border: 2px solid #333333; }ECMECOLOMONDO CORPstock CVE

ECM
ECOLOMONDO CORP
stock CVE