Dark

ECOGF
Econocom Group SA
stock OTC

Inactive

Jan 30, 2020

2.77USD+2.356%(+0.06)87,069

Pre-market

0.00USD-100.000%(-2.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-30	2.7680	2.7680	2.7680	2.7680	+2.356%	87,069	0.000%
2020-01-29	2.7043	2.7043	2.7043	2.7043	+5.595%	507	+2.356%
2019-12-05	2.5610	2.5610	2.5610	2.5610	-1.348%	17,437	+8.083%
2019-10-24	2.5960	2.5960	2.5960	2.5960	-7.286%	55,116	+6.626%
2019-09-18	2.8000	2.8000	2.8000	2.8000	-1.754%	710	-1.143%
2019-09-13	2.8500	2.8500	2.8500	2.8500	-5.190%	1,398	-2.877%
2019-08-29	3.0060	3.0060	3.0060	3.0060	-12.606%	12,305	-7.917%
2019-07-26	3.4396	3.4396	3.4396	3.4396	-1.223%	18,988	-19.526%
2019-07-25	3.4822	3.4822	3.4822	3.4822	+1.448%	31,138	-20.510%
2019-07-24	3.4325	3.4325	3.4325	3.4325	+0.050%	67,114	-19.359%
2019-07-23	3.4308	3.4308	3.4308	3.4308	+0.392%	28,159	-19.319%
2019-07-22	3.4174	3.4174	3.4174	3.4174	-1.180%	28,263	-19.003%
2019-07-19	3.4582	3.4582	3.4582	3.4582	+0.194%	38,925	-19.958%
2019-07-18	3.4515	3.4515	3.4515	3.4515	-1.695%	20,216	-19.803%
2019-07-17	3.5110	3.5110	3.5110	3.5110	-1.936%	20,303	-21.162%
2019-07-16	3.5803	3.5803	3.5803	3.5803	+2.587%	27,883	-22.688%
2019-06-27	3.4900	3.4900	3.4900	3.4900	+2.926%	2,839	-20.688%
2019-05-17	3.3908	3.3908	3.3908	3.3908	-15.551%	29,708	-18.367%
2019-04-11	4.0646	4.0646	4.0152	4.0152	-1.346%	9,961	-31.062%
2019-04-05	4.0700	4.0700	4.0700	4.0700	-0.525%	2,252	-31.990%
2019-03-27	4.0496	4.0915	4.0496	4.0915	+0.627%	17,118	-32.348%
2019-03-15	4.0660	4.0660	4.0660	4.0660	-3.068%	16,199	-31.923%
2019-02-26	4.1947	4.1947	4.1947	4.1947	+10.398%	15,303	-34.012%
2019-02-05	3.7996	3.7996	3.7996	3.7996	+3.794%	1,263	-27.150%
2019-01-29	3.6040	3.6607	3.6040	3.6607	-2.452%	28,075	-24.386%
2019-01-28	3.7527	3.7527	3.7527	3.7527	+11.346%	15,150	-26.240%
2019-01-04	3.3703	3.3703	3.3703	3.3703	+0.507%	5,803	-17.871%
2019-01-03	3.3533	3.3533	3.3533	3.3533	+4.823%	4,910	-17.454%
2018-12-27	3.2087	3.2087	3.1990	3.1990	+2.736%	18,082	-13.473%
2018-12-17	3.1138	3.1138	3.1138	3.1138	-0.409%	3,870	-11.105%
2018-12-14	3.1266	3.1266	3.1266	3.1266	-6.649%	1,500	-11.469%
2018-12-12	3.3493	3.3493	3.3493	3.3493	-5.654%	4,697	-17.356%
2018-12-07	3.6700	3.6700	3.5500	3.5500	+1.030%	4,243	-22.028%
2018-12-04	3.5138	3.5138	3.5138	3.5138	-2.872%	178,683	-21.225%
2018-12-03	3.6177	3.6177	3.6177	3.6177	+7.577%	4,777	-23.487%
2018-11-28	3.3629	3.3629	3.3629	3.3629	+7.191%	9,266	-17.690%
2018-11-20	3.1373	3.1373	3.1373	3.1373	-4.988%	13,915	-11.771%
2018-11-07	3.3020	3.3020	3.3020	3.3020	+0.426%	38,285	-16.172%
2018-11-05	3.2880	3.2880	3.2880	3.2880	+18.070%	2,314	-15.815%
2018-10-29	2.7848	2.7848	2.7848	2.7848	-7.173%	7,965	-0.603%
2018-10-22	3.0000	3.0000	3.0000	3.0000	-6.396%	2,373	-7.733%
2018-10-10	3.2269	3.2269	3.2050	3.2050	-0.156%	21,815	-13.635%
2018-10-04	3.2100	3.2100	3.2100	3.2100	+0.943%	1,832	-13.769%
2018-10-01	3.1800	3.1800	3.1800	3.1800	-7.954%	7,056	-12.956%
2018-09-26	3.4548	3.4548	3.4548	3.4548	+13.660%	6,386	-19.880%
2018-09-13	3.0396	3.0396	3.0396	3.0396	+3.324%	40,985	-8.935%
2018-09-12	2.9418	2.9418	2.9418	2.9418	-11.226%	24,797	-5.908%
2018-07-24	3.3138	3.3138	3.3138	3.3138	-47.108%	196,329	-16.471%
2018-06-01	6.2652	6.2652	6.2652	6.2652	-4.706%	4,869	-55.819%
2018-05-02	6.5746	6.5746	6.5746	6.5746	+5.396%	922	-57.899%
2018-04-26	6.2380	6.2380	6.2380	6.2380	-14.259%	395	-55.627%
2018-04-03	7.2754	7.2754	7.2754	7.2754	-12.551%	5,507	-61.954%
2018-02-27	8.3196	8.3196	8.3196	8.3196	+0.844%	4,712	-66.729%
2018-02-02	8.2500	8.2500	8.2500	8.2500	-1.807%	3,047	-66.448%
2018-02-01	8.4018	8.4018	8.4018	8.4018	-2.564%	7,149	-67.055%
2018-01-30	8.6229	8.6229	8.6229	8.6229	+18.724%	1,046	-67.899%
2018-01-02	7.2630	7.2630	7.2630	7.2630	+5.240%	3,630	-61.889%
2017-12-28	6.9014	6.9014	6.9014	6.9014	-4.280%	1,332	-59.892%
2017-12-19	7.2100	7.2100	7.2100	7.2100	-6.714%	1,107	-61.609%
2017-11-01	7.7289	7.7289	7.7289	7.7289	+3.798%	12,370	-64.186%
2017-09-26	7.4461	7.4461	7.4461	7.4461	-49.858%	3,133	-62.826%
2017-02-07	14.8500	14.8500	14.8500	14.8500	-0.473%	994	-81.360%
2016-11-22	14.9205	14.9205	14.9205	14.9205	+19.483%	2,081	-81.448%
2016-08-08	12.4875	12.4875	12.4875	12.4875	-2.745%	158	-77.834%
2016-08-04	12.8400	12.8400	12.8400	12.8400	+10.336%	1,386	-78.442%
2016-05-26	11.6372	11.6372	11.6372	11.6372	+8.657%	24,295	-76.214%
2016-05-13	10.7100	10.7100	10.7100	10.7100	0.000%	1,030	-74.155%
2016-04-28	10.7100	10.7100	10.7100	10.7100	+28.417%	1,013	-74.155%
2016-02-29	8.3400	8.3400	8.3400	8.3400	-5.227%	1,312	-66.811%
2016-02-17	8.8000	8.8000	8.8000	8.8000	-3.669%	1,114	-68.545%
2015-11-02	9.1352	9.1352	9.1352	9.1352	+5.609%	12,579	-69.700%
2015-09-18	8.6500	8.6500	8.6500	8.6500	+6.555%	1,256	-68.000%
2015-09-09	8.1179	8.1179	8.1179	8.1179	-4.935%	1,125	-65.903%
2015-09-02	8.5393	8.5393	8.5393	8.5393	+0.138%	10,982	-67.585%
2015-08-26	8.5275	8.5275	8.5275	8.5275	-8.441%	5,619	-67.540%
2015-08-03	9.3137	9.3137	9.3137	9.3137	+10.313%	2,442	-70.280%
2015-07-02	8.4430	8.4430	8.4430	8.4430	+2.548%	2,324	-67.215%
2015-07-01	8.2332	8.2332	8.2332	8.2332	-7.501%	1,593	-66.380%
2015-06-10	8.9009	8.9009	8.9009	8.9009	+3.958%	350	-68.902%
2015-06-01	8.5620	8.5620	8.5620	8.5620	-3.339%	3,571	-67.671%
2015-05-21	8.8578	8.8578	8.8578	8.8578	+0.942%	3,604	-68.751%
2015-05-04	8.7751	8.7751	8.7751	8.7751	+8.759%	3,956	-68.456%
2015-04-01	8.0684	8.0684	8.0684	8.0684	+0.854%	19,775	-65.693%
2015-03-24	8.0001	8.0001	8.0001	8.0001	-10.044%	2,239	-65.400%
2015-03-02	8.8933	8.8933	8.8933	8.8933	+6.757%	38,478	-68.875%
2015-02-02	8.3304	8.3304	8.3304	8.3304	+11.650%	3,827	-66.772%
2015-01-29	7.4612	7.4612	7.4612	7.4612	+0.984%	1,358	-62.901%
2015-01-28	7.3885	7.3885	7.3885	7.3885	-7.579%	3,153	-62.536%
2015-01-02	7.9944	7.9944	7.9944	7.9944	+20.716%	4,962	-65.376%
2014-12-18	6.6225	6.6225	6.6225	6.6225	-7.212%	4,923	-58.203%
2014-12-09	7.1372	7.1372	7.1372	7.1372	+3.495%	9,366	-61.217%
2014-12-03	6.8962	6.8962	6.8962	6.8962	+0.573%	10,573	-59.862%
2014-12-02	6.8569	6.8569	6.8569	6.8569	+0.837%	30,671	-59.632%
2014-12-01	6.8000	6.8000	6.8000	6.8000	-4.857%	2,001	-59.294%
2014-11-26	7.1471	7.1471	7.1471	7.1471	+8.506%	754	-61.271%
2014-11-21	6.5868	6.5868	6.5868	6.5868	-2.186%	32,634	-57.977%
2014-11-04	6.7340	6.7340	6.7340	6.7340	-16.864%	11,711	-58.895%
2014-10-14	8.1000	8.1000	8.1000	8.1000	-12.881%	538	-65.827%
2014-10-02	9.2976	9.2976	9.2976	9.2976	+1.841%	8,030	-70.229%
2014-10-01	9.1295	9.1295	9.1295	9.1295	+0.026%	7,223	-69.681%
2014-09-29	9.1271	9.1271	9.1271	9.1271	-4.085%	691	-69.673%
2014-09-05	9.5158	9.5158	9.5158	9.5158	-0.670%	2,243	-70.912%
2014-09-03	9.3065	9.5800	9.3065	9.5800	+6.455%	6,782	-71.106%
2014-09-02	8.9991	8.9991	8.9991	8.9991	-2.219%	4,833	-69.241%
2014-08-04	9.2033	9.2033	9.2033	9.2033	-4.629%	4,247	-69.924%
2014-07-11	9.6500	9.6500	9.6500	9.6500	-2.507%	820	-71.316%
2014-07-02	9.8981	9.8981	9.8981	9.8981	+0.535%	1,009	-72.035%
2014-06-03	9.8454	9.8454	9.8454	9.8454	-8.013%	18,150	-71.885%
2014-05-02	10.7030	10.7030	10.7030	10.7030	-1.366%	8,872	-74.138%
2014-04-17	10.8512	10.8512	10.8512	10.8512	+4.291%	2,106	-74.491%
2014-04-15	10.4047	10.4047	10.4047	10.4047	-12.585%	3,095	-73.397%
2014-04-02	11.9027	11.9027	11.9027	11.9027	-1.049%	13,158	-76.745%
2014-03-03	12.0289	12.0289	12.0289	12.0289	+14.291%	28,544	-76.989%
2014-02-04	10.5248	10.5248	10.5248	10.5248	-3.213%	41,075	-73.700%
2014-01-22	10.8742	10.8742	10.8742	10.8742	+0.308%	71,299	-74.545%
2014-01-13	10.8408	10.8408	10.8408	10.8408	-6.513%	1,918	-74.467%
2014-01-02	11.5961	11.5961	11.5961	11.5961	+8.309%	30,505	-76.130%
2013-12-03	10.7065	10.7065	10.7065	10.7065	0.000%	49,630	-74.147%

.dark-mode .rcDvX1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcDvX1{ color: #333333; background-color: white; border: 2px solid #333333; }ECOGFEconocom Group SAstock OTC

ECOGF
Econocom Group SA
stock OTC