Dark

ECRD
ECARD INC. Common Stock
stock OTC

Inactive

Mar 18, 2021

2.05USD+68.041%(+0.83)44,837

Pre-market

0.00USD-100.000%(-0.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-17	1.0000	4.5000	1.0000	1.2200	+442.222%	44,837	0.000%
2021-03-03	0.2250	0.2250	0.2250	0.2250	-61.538%	200	+442.222%
2021-03-02	0.5850	0.5850	0.5850	0.5850	0.000%	200	+108.547%
2021-02-18	0.5850	0.5850	0.5850	0.5850	+1.739%	150	+108.547%
2021-02-17	0.5750	0.5750	0.5750	0.5750	-1.709%	400	+112.174%
2021-02-02	0.5850	0.5850	0.5850	0.5850	+161.161%	330	+108.547%
2021-01-29	0.2240	0.2240	0.2240	0.2240	+0.901%	200	+444.643%
2021-01-27	0.2220	0.2220	0.2220	0.2220	-26.000%	440	+449.550%
2021-01-06	0.3000	0.3000	0.3000	0.3000	-50.000%	1,000	+306.667%
2020-12-30	0.5500	0.6000	0.2000	0.6000	+8.893%	2,287	+103.333%
2020-10-19	0.5510	0.5510	0.5510	0.5510	0.000%	1,000	+121.416%
2020-10-07	0.5510	0.5510	0.5510	0.5510	-8.319%	200	+121.416%
2020-09-24	0.6010	0.6010	0.6010	0.6010	-27.063%	400	+102.995%
2020-08-12	0.6500	0.8240	0.6500	0.8240	+17.714%	1,188	+48.058%
2020-08-10	0.6500	0.7000	0.6500	0.7000	+7.692%	1,000	+74.286%
2020-07-14	0.6500	0.6500	0.6500	0.6500	-0.015%	1,700	+87.692%
2020-07-08	0.6500	0.6501	0.6500	0.6501	+0.015%	220	+87.663%
2020-07-01	0.6500	0.6500	0.6500	0.6500	+8.315%	250	+87.692%
2020-06-16	0.6000	0.6001	0.6000	0.6001	+8.911%	200	+103.299%
2020-06-02	0.5520	0.5520	0.5510	0.5510	-0.181%	1,960	+121.416%
2020-05-22	0.5521	0.5521	0.5520	0.5520	-1.779%	2,080	+121.014%
2020-05-21	0.9900	1.2500	0.5520	0.5620	+1.793%	11,245	+117.082%
2020-05-04	0.5522	0.5522	0.5521	0.5521	0.000%	900	+120.974%
2020-04-30	0.5521	0.5521	0.5521	0.5521	-44.790%	200	+120.974%
2020-04-06	1.0000	1.0000	1.0000	1.0000	+11.111%	100	+22.000%
2020-03-31	0.9000	0.9000	0.9000	0.9000	0.000%	440	+35.556%
2020-03-23	0.9000	0.9000	0.9000	0.9000	-18.182%	637	+35.556%
2020-03-16	1.0500	1.1000	1.0000	1.1000	+4.762%	875	+10.909%
2020-03-11	1.0000	1.0500	1.0000	1.0500	-16.000%	900	+16.190%
2020-03-06	1.1200	1.2500	1.1000	1.2500	+25.000%	434	-2.400%
2020-03-03	1.1000	1.1000	0.5500	1.0000	-17.355%	900	+22.000%
2020-03-02	1.2500	1.2500	1.2100	1.2100	-11.029%	424	+0.826%
2020-02-28	1.0000	1.5000	1.0000	1.3600	+94.286%	2,808	-10.294%
2020-02-26	0.7000	0.7000	0.7000	0.7000	-1.961%	100	+74.286%
2020-02-20	0.5140	0.7140	0.5140	0.7140	-28.457%	600	+70.868%
2020-02-13	0.9980	0.9980	0.9980	0.9980	+39.776%	100	+22.244%
2020-02-05	0.5640	0.7140	0.5140	0.7140	-4.927%	1,500	+70.868%
2020-01-31	0.7110	0.7510	0.5110	0.7510	+7.286%	627	+62.450%
2020-01-15	0.7000	0.7000	0.7000	0.7000	-12.500%	461	+74.286%
2020-01-14	0.8000	0.8000	0.8000	0.8000	+6.525%	500	+52.500%
2020-01-09	0.7510	0.7510	0.7510	0.7510	0.000%	112	+62.450%
2020-01-03	0.8000	0.8000	0.7510	0.7510	-6.125%	1,800	+62.450%
2020-01-02	0.7510	0.8000	0.7510	0.8000	+6.667%	1,300	+52.500%
2019-12-27	0.7500	0.7500	0.7500	0.7500	0.000%	111	+62.667%
2019-12-24	0.9500	0.9500	0.7500	0.7500	0.000%	200	+62.667%
2019-12-23	0.7500	0.7500	0.7500	0.7500	-25.000%	500	+62.667%
2019-12-11	1.0000	1.0000	1.0000	1.0000	0.000%	135	+22.000%
2019-12-04	0.9000	1.0000	0.9000	1.0000	+25.000%	869	+22.000%
2019-12-03	0.8010	0.8010	0.8000	0.8000	-5.882%	1,463	+52.500%
2019-11-27	0.8500	0.8500	0.8500	0.8500	+6.250%	250	+43.529%
2019-11-26	0.8000	0.8000	0.8000	0.8000	-20.000%	300	+52.500%
2019-11-19	1.0000	1.0000	1.0000	1.0000	+1.010%	100	+22.000%
2019-11-01	0.9900	0.9900	0.9900	0.9900	+10.000%	103	+23.232%
2019-10-29	0.9000	0.9000	0.9000	0.9000	+5.882%	159	+35.556%
2019-10-23	0.8000	0.8500	0.8000	0.8500	0.000%	2,047	+43.529%
2019-10-18	1.0000	1.0000	0.8500	0.8500	-15.000%	300	+43.529%
2019-10-10	1.0000	1.0000	1.0000	1.0000	0.000%	100	+22.000%
2019-10-03	1.2000	1.2000	1.0000	1.0000	-16.667%	348	+22.000%
2019-10-02	1.1500	1.3000	1.1000	1.2000	+11.111%	1,844	+1.667%
2019-09-26	1.1500	1.1500	1.0800	1.0800	+44.000%	283	+12.963%
2019-09-17	0.7500	0.7500	0.7500	0.7500	+15.385%	1,000	+62.667%
2019-09-13	0.6500	0.6500	0.6500	0.6500	0.000%	500	+87.692%
2019-09-11	0.6500	0.6500	0.6500	0.6500	-7.275%	700	+87.692%
2019-09-09	0.7010	0.7010	0.7010	0.7010	0.000%	310	+74.037%
2019-08-23	0.7010	0.7010	0.7010	0.7010	-53.267%	247	+74.037%
2019-08-20	1.5000	1.5000	1.5000	1.5000	-13.793%	200	-18.667%
2019-08-19	1.7400	1.7400	1.7400	1.7400	+148.217%	100	-29.885%
2019-08-16	0.7010	0.7010	0.7010	0.7010	-26.211%	127	+74.037%
2019-08-14	0.7800	0.9500	0.7800	0.9500	+15.152%	900	+28.421%
2019-08-12	1.0300	1.0300	0.8250	0.8250	-20.673%	412	+47.879%
2019-08-08	1.0400	1.0400	1.0400	1.0400	-8.772%	200	+17.308%
2019-08-05	1.1000	1.1400	1.1000	1.1400	+3.636%	200	+7.018%
2019-07-31	1.1000	1.1000	1.0800	1.1000	+6.796%	1,200	+10.909%
2019-07-30	1.0300	1.0300	1.0300	1.0300	-4.630%	200	+18.447%
2019-07-25	1.0800	1.0800	1.0800	1.0800	0.000%	100	+12.963%
2019-07-22	1.0800	1.0800	1.0800	1.0800	-3.571%	344	+12.963%
2019-07-19	1.1200	1.1200	1.1200	1.1200	-10.400%	220	+8.929%
2019-07-17	1.2500	1.2500	1.2500	1.2500	-17.219%	100	-2.400%
2019-07-16	1.5200	1.5200	1.5100	1.5100	-2.581%	219	-19.205%
2019-07-12	1.5100	1.5500	1.5100	1.5500	0.000%	262	-21.290%
2019-07-09	1.5500	1.5500	1.5500	1.5500	+2.649%	300	-21.290%
2019-07-05	1.5100	1.5100	1.5100	1.5100	-5.625%	223	-19.205%
2019-07-03	1.6000	1.6000	1.6000	1.6000	0.000%	100	-23.750%
2019-07-02	1.6000	1.6000	1.6000	1.6000	-1.235%	205	-23.750%
2019-06-24	1.6200	1.6200	1.6200	1.6200	-7.429%	600	-24.691%
2019-06-19	1.7500	1.7500	1.7500	1.7500	-12.500%	218	-30.286%
2019-06-12	2.0500	2.0500	2.0000	2.0000	-27.536%	500	-39.000%
2019-06-07	2.7600	2.7600	2.7600	2.7600	+33.981%	107	-55.797%
2019-06-06	2.0600	2.0600	2.0600	2.0600	0.000%	238	-40.777%
2019-06-05	2.0600	2.0600	2.0600	2.0600	+0.488%	140	-40.777%
2019-06-04	2.0500	2.0500	2.0500	2.0500	-2.381%	140	-40.488%
2019-06-03	2.0500	2.1000	2.0500	2.1000	+3.960%	534	-41.905%
2019-05-31	2.0200	2.0200	2.0200	2.0200	0.000%	150	-39.604%
2019-05-30	1.6400	2.0200	1.6400	2.0200	-26.545%	754	-39.604%
2019-05-28	2.7500	2.7500	2.7500	2.7500	-8.027%	265	-55.636%
2019-05-23	3.0900	3.0900	2.9900	2.9900	+37.788%	232	-59.197%
2019-05-22	2.1700	2.1700	2.1700	2.1700	0.000%	1,311	-43.779%
2019-05-21	1.5800	2.1700	1.5800	2.1700	-13.200%	350	-43.779%
2019-05-17	2.5000	2.5000	2.5000	2.5000	+2.041%	189	-51.200%
2019-05-16	2.0000	2.4500	2.0000	2.4500	-15.225%	600	-50.204%
2019-05-15	2.5000	2.8900	1.6300	2.8900	+38.278%	2,834	-57.785%
2019-05-14	2.0800	3.0000	2.0800	2.0900	-39.244%	1,855	-41.627%
2019-05-13	2.5600	3.4400	2.5000	3.4400	-1.149%	1,224	-64.535%
2019-05-10	3.4800	3.4800	3.4800	3.4800	-0.571%	297	-64.943%
2019-05-09	3.0000	3.5000	3.0000	3.5000	+36.187%	547	-65.143%
2019-05-08	3.1100	3.1100	2.5700	2.5700	-38.955%	2,084	-52.529%
2019-05-07	3.5000	4.9500	3.5000	4.2100	+35.806%	4,829	-71.021%
2019-05-06	3.0000	3.1000	2.8900	3.1000	+3.333%	500	-60.645%
2019-05-03	3.0000	4.9900	2.5100	3.0000	+42.857%	1,695	-59.333%
2019-04-26	2.1000	2.1000	2.1000	2.1000	0.000%	379	-41.905%
2019-04-25	2.1000	2.1000	2.1000	2.1000	0.000%	465	-41.905%
2019-04-24	2.4000	2.4000	2.0600	2.1000	-27.586%	2,630	-41.905%
2019-04-23	2.9000	2.9000	2.9000	2.9000	+5.455%	150	-57.931%
2019-04-22	2.4000	2.7500	2.3100	2.7500	+10.000%	500	-55.636%
2019-04-18	2.5000	2.5000	2.5000	2.5000	-1.961%	100	-51.200%
2019-04-17	2.5000	2.5500	2.2500	2.5500	+8.511%	789	-52.157%
2019-04-16	2.5000	2.5500	2.2900	2.3500	+3.070%	949	-48.085%
2019-04-15	2.5000	2.5000	2.2500	2.2800	-2.146%	1,560	-46.491%
2019-04-12	2.7500	2.9000	2.3300	2.3300	-15.273%	2,895	-47.639%
2019-04-11	3.2000	3.2500	2.3600	2.7500	-8.027%	1,650	-55.636%
2019-04-10	3.0000	3.4400	2.3300	2.9900	-9.394%	1,713	-59.197%
2019-04-09	3.2900	3.3000	3.2700	3.3000	-0.602%	1,186	-63.030%
2019-04-08	3.2500	3.7500	3.2500	3.3200	-17.000%	1,520	-63.253%
2019-04-05	3.4000	4.0000	3.4000	4.0000	+40.351%	584	-69.500%
2019-04-04	4.2400	4.2400	2.1100	2.8500	-28.750%	2,745	-57.193%
2019-04-03	3.5000	4.0000	3.5000	4.0000	+0.251%	1,022	-69.500%
2019-04-02	7.0000	7.0000	3.5000	3.9900	-50.125%	5,168	-69.424%
2019-04-01	6.0000	8.2500	4.2900	8.0000	+86.480%	5,895	-84.750%
2019-03-29	0.9898	7.5000	0.9500	4.2900	+356.383%	25,372	-71.562%
2019-03-28	0.6400	0.9400	0.6400	0.9400	+41.673%	3,460	+29.787%
2019-03-25	0.5000	0.6635	0.5000	0.6635	+86.376%	2,500	+83.873%
2019-02-12	0.3560	0.3560	0.3560	0.3560	+1.136%	1,100	+242.697%
2019-02-11	0.3520	0.3520	0.3520	0.3520	-2.059%	330	+246.591%
2019-02-08	0.3594	0.3594	0.3594	0.3594	+2.102%	453	+239.455%
2019-01-25	0.3520	0.3520	0.3520	0.3520	-54.286%	664	+246.591%
2019-01-17	0.7700	0.7700	0.7700	0.7700	+136.559%	100	+58.442%
2019-01-16	0.3255	0.3255	0.3255	0.3255	-12.027%	130	+274.808%
2019-01-14	0.3700	0.3700	0.3700	0.3700	+13.671%	200	+229.730%
2019-01-11	0.5122	0.5122	0.3255	0.3255	-36.176%	407	+274.808%
2019-01-10	0.5100	0.5100	0.5100	0.5100	+2.000%	1,630	+139.216%
2019-01-09	0.5000	0.5000	0.5000	0.5000	+66.556%	555	+144.000%
2019-01-08	0.3002	0.3002	0.3002	0.3002	-7.688%	1,000	+306.396%
2019-01-07	0.5500	0.5500	0.3252	0.3252	-34.960%	450	+275.154%
2019-01-04	0.4500	0.5000	0.4286	0.5000	+66.667%	950	+144.000%
2018-12-18	0.2930	0.3000	0.2930	0.3000	-15.493%	1,600	+306.667%
2018-12-14	0.3550	0.3550	0.3550	0.3550	-11.250%	100	+243.662%
2018-12-13	0.2702	0.4000	0.2702	0.4000	-42.029%	1,100	+205.000%
2018-11-16	0.6900	0.6900	0.6900	0.6900	+213.351%	100	+76.812%
2018-11-15	0.2202	0.2202	0.2202	0.2202	-63.300%	100	+454.042%
2018-11-14	0.6430	0.6430	0.6000	0.6000	+93.548%	200	+103.333%
2018-11-12	0.3100	0.3100	0.3100	0.3100	-43.636%	1,018	+293.548%
2018-11-06	0.5500	0.5500	0.5500	0.5500	-26.667%	420	+121.818%
2018-11-05	0.7500	0.7500	0.7500	0.7500	0.000%	420	+62.667%
2018-11-01	0.7500	0.7500	0.6500	0.7500	0.000%	1,700	+62.667%
2018-10-31	0.4000	0.7500	0.4000	0.7500	+102.703%	4,803	+62.667%
2018-10-30	0.3950	0.3950	0.3600	0.3700	+5.714%	2,750	+229.730%
2018-09-21	0.4000	0.4000	0.3500	0.3500	-10.256%	3,440	+248.571%
2018-09-19	0.3900	0.3900	0.3900	0.3900	-23.679%	1,000	+212.821%
2018-07-27	0.5110	0.5110	0.5110	0.5110	-31.867%	910	+138.748%
2018-07-09	0.7500	0.7500	0.7500	0.7500	0.000%	200	+62.667%
2018-07-06	0.7500	0.7500	0.7500	0.7500	+1.351%	100	+62.667%
2018-07-05	0.4500	0.7400	0.4500	0.7400	+68.182%	4,250	+64.865%
2018-06-15	0.4500	0.4500	0.4400	0.4400	-10.131%	200	+177.273%
2018-05-25	0.4896	0.4896	0.4896	0.4896	+39.886%	1,000	+149.183%
2018-05-22	0.3500	0.3500	0.3500	0.3500	-30.000%	2,500	+248.571%
2018-05-18	0.5100	0.5100	0.5000	0.5000	0.000%	3,500	+144.000%
2018-05-10	0.5000	0.5000	0.5000	0.5000	-1.961%	500	+144.000%
2018-05-09	0.5100	0.5100	0.5100	0.5100	0.000%	1,000	+139.216%
2018-05-08	0.6803	0.6803	0.5040	0.5100	-30.166%	6,300	+139.216%
2018-05-04	0.7303	0.7303	0.7303	0.7303	-26.970%	1,000	+67.055%
2018-03-16	1.0000	1.0000	1.0000	1.0000	-9.091%	100	+22.000%
2018-03-08	1.1000	1.1000	1.1000	1.1000	0.000%	100	+10.909%
2018-03-05	1.1000	1.1000	1.1000	1.1000	0.000%	406	+10.909%
2018-03-01	1.2000	1.2000	1.1000	1.1000	+10.000%	1,093	+10.909%
2018-02-26	1.2500	1.2500	1.0000	1.0000	-28.571%	320	+22.000%
2018-02-21	0.7500	1.5000	0.7500	1.4000	+100.000%	7,520	-12.857%
2018-02-20	0.6000	0.7000	0.6000	0.7000	+20.690%	1,050	+74.286%
2018-02-16	0.5800	0.5800	0.5800	0.5800	+5.474%	900	+110.345%
2018-02-14	0.5500	0.5500	0.5499	0.5499	+57.114%	2,140	+121.859%
2018-02-13	0.3500	0.4500	0.3157	0.3500	0.000%	12,100	+248.571%
2018-02-07	0.3500	0.3500	0.3500	0.3500	-12.281%	1,370	+248.571%
2018-02-02	0.3990	0.3990	0.3990	0.3990	-0.250%	1,670	+205.764%
2018-01-31	0.4000	0.4000	0.4000	0.4000	0.000%	970	+205.000%
2018-01-16	0.4000	0.4000	0.4000	0.4000	0.000%	130	+205.000%
2018-01-12	0.4000	0.4000	0.4000	0.4000	0.000%	820	+205.000%
2018-01-10	0.3500	0.4000	0.3500	0.4000	+17.647%	2,600	+205.000%
2018-01-09	0.3500	0.3500	0.3400	0.3400	+36.000%	400	+258.824%
2017-12-26	0.2500	0.2500	0.2500	0.2500	-28.571%	2,000	+388.000%
2017-12-20	0.3500	0.3500	0.3500	0.3500	0.000%	500	+248.571%
2017-12-18	0.3500	0.3500	0.3500	0.3500	0.000%	7,000	+248.571%
2017-12-11	0.3560	0.3560	0.3500	0.3500	-22.222%	16,500	+248.571%
2017-12-05	0.4500	0.4500	0.4500	0.4500	0.000%	500	+171.111%
2017-12-01	0.4500	0.4500	0.4500	0.4500	0.000%	1,000	+171.111%
2017-11-30	0.4500	0.4500	0.4500	0.4500	+28.571%	500	+171.111%
2017-11-29	0.3500	0.3500	0.3500	0.3500	+20.690%	2,500	+248.571%
2017-11-20	0.2900	0.2900	0.2900	0.2900	0.000%	1,500	+320.690%
2017-11-14	0.2900	0.2900	0.2900	0.2900	+16.000%	500	+320.690%
2017-10-27	0.2500	0.2500	0.2500	0.2500	0.000%	2,500	+388.000%
2017-10-23	0.2100	0.2500	0.2100	0.2500	+8.696%	1,500	+388.000%
2017-10-19	0.2500	0.2500	0.1500	0.2300	-42.500%	10,100	+430.435%
2017-10-16	0.2500	0.4000	0.2500	0.4000	+100.000%	11,100	+205.000%
2017-10-13	0.1500	0.2000	0.1500	0.2000	+66.667%	13,800	+510.000%
2017-09-19	0.1200	0.1200	0.1200	0.1200	-20.000%	1,520	+916.667%
2017-08-14	0.1500	0.1500	0.1500	0.1500	-40.000%	6,520	+713.333%
2016-11-10	0.2500	0.2500	0.2500	0.2500	0.000%	760	+388.000%
2016-10-20	0.2500	0.2500	0.2500	0.2500	+150.000%	760	+388.000%
2016-09-07	0.1000	0.1000	0.1000	0.1000	+66.667%	10,000	+1,120.000%
2016-06-17	0.1000	0.1000	0.0600	0.0600	-50.000%	50,550	+1,933.333%
2016-05-23	0.1000	0.1200	0.1000	0.1200	+20.000%	22,400	+916.667%
2016-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	+1,120.000%
2016-05-17	0.2000	0.2000	0.1000	0.1000	-66.667%	7,610	+1,120.000%
2016-05-05	0.3000	0.3000	0.3000	0.3000	-25.000%	5,100	+306.667%
2016-05-02	0.5500	1.5000	0.4000	0.4000	+300.000%	4,360	+205.000%
2016-03-14	0.1000	0.1000	0.1000	0.1000	-93.750%	100	+1,120.000%
2016-02-01	1.6000	1.6000	1.6000	1.6000	+113.333%	300	-23.750%
2016-01-15	0.7500	0.7500	0.7500	0.7500	+87.500%	100	+62.667%
2015-12-21	0.4000	0.4000	0.4000	0.4000	0.000%	1,950	+205.000%
2015-12-09	0.4000	0.4000	0.4000	0.4000	0.000%	100	+205.000%
2015-12-08	0.4000	1.1000	0.4000	0.4000	0.000%	450	+205.000%
2015-09-10	0.4000	0.4000	0.4000	0.4000	0.000%	1,500	+205.000%

.dark-mode .WlrY6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlrY6Z{ color: #333333; background-color: white; border: 2px solid #333333; }ECRDECARD INC. Common Stockstock OTC

ECRD
ECARD INC. Common Stock
stock OTC