Dark

ECTX
Ectel Ltd.
stock OTC

Inactive

Jan 13, 2010

1.26USD+0.800%(+0.01)23,919

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2010-01-13	1.2500	1.2600	1.2500	1.2600	+0.800%	23,919	0.000%
2010-01-12	1.2500	1.2600	1.2500	1.2500	-0.794%	33,372	+0.800%
2010-01-11	1.2500	1.2600	1.2500	1.2600	0.000%	10,015	0.000%
2010-01-08	1.2500	1.2600	1.2500	1.2600	+0.800%	9,239	0.000%
2010-01-07	1.2500	1.2500	1.2400	1.2500	-0.794%	15,282	+0.800%
2010-01-06	1.2400	1.2600	1.2400	1.2600	+0.800%	5,617	0.000%
2010-01-05	1.2400	1.2500	1.2400	1.2500	0.000%	8,582	+0.800%
2010-01-04	1.2400	1.2600	1.2400	1.2500	-0.794%	18,387	+0.800%
2009-12-31	1.2400	1.2600	1.2400	1.2600	+0.800%	721	0.000%
2009-12-30	1.2400	1.2500	1.2400	1.2500	0.000%	23,967	+0.800%
2009-12-29	1.2400	1.2600	1.2400	1.2500	0.000%	5,789	+0.800%
2009-12-28	1.2500	1.2600	1.2500	1.2500	-0.794%	9,599	+0.800%
2009-12-24	1.2500	1.2600	1.2500	1.2600	+1.613%	44,422	0.000%
2009-12-23	1.2500	1.2501	1.2400	1.2400	-0.800%	108,617	+1.613%
2009-12-22	1.2400	1.2600	1.2400	1.2500	0.000%	6,306	+0.800%
2009-12-21	1.2400	1.2600	1.2400	1.2500	+0.806%	8,917	+0.800%
2009-12-18	1.2400	1.2600	1.2400	1.2400	-0.800%	1,300	+1.613%
2009-12-17	1.2500	1.2600	1.2500	1.2500	0.000%	3,654	+0.800%
2009-12-16	1.2400	1.2600	1.2400	1.2500	+0.806%	6,155	+0.800%
2009-12-15	1.2400	1.2600	1.2400	1.2400	0.000%	2,292	+1.613%
2009-12-14	1.2500	1.2600	1.2400	1.2400	-0.800%	97,577	+1.613%
2009-12-11	1.2500	1.2501	1.2400	1.2500	+0.806%	346,455	+0.800%
2009-12-10	1.2410	1.2600	1.2400	1.2400	-0.800%	1,140	+1.613%
2009-12-09	1.2500	1.2600	1.2400	1.2500	0.000%	25,100	+0.800%
2009-12-08	1.2400	1.2600	1.2400	1.2500	+0.806%	7,313	+0.800%
2009-12-07	1.2400	1.2600	1.2400	1.2400	-0.800%	6,314	+1.613%
2009-12-04	1.2400	1.2600	1.2400	1.2500	-0.794%	123,625	+0.800%
2009-12-03	1.2600	1.2600	1.2500	1.2600	0.000%	244,713	0.000%
2009-12-02	1.2500	1.2600	1.2400	1.2600	+0.800%	77,926	0.000%
2009-12-01	1.2400	1.2600	1.2400	1.2500	0.000%	10,322	+0.800%
2009-11-30	1.2500	1.2500	1.2400	1.2500	0.000%	19,107	+0.800%
2009-11-27	1.2500	1.2600	1.2500	1.2500	+0.806%	227,472	+0.800%
2009-11-25	1.2400	1.2500	1.2400	1.2400	-0.800%	291,849	+1.613%
2009-11-24	1.2400	1.2500	1.2400	1.2500	+0.806%	1,169	+0.800%
2009-11-23	1.2500	1.2500	1.2400	1.2400	-0.800%	39,932	+1.613%
2009-11-20	1.2500	1.2500	1.2400	1.2500	+0.806%	5,350	+0.800%
2009-11-19	1.2400	1.2500	1.2400	1.2400	0.000%	15,649	+1.613%
2009-11-18	1.2500	1.2500	1.2400	1.2400	-0.800%	2,883	+1.613%
2009-11-17	1.2500	1.2500	1.2400	1.2500	+0.806%	88,279	+0.800%
2009-11-16	1.2400	1.2500	1.2400	1.2400	0.000%	14,629	+1.613%
2009-11-13	1.2400	1.2500	1.2400	1.2400	0.000%	68,260	+1.613%
2009-11-12	1.2500	1.2500	1.2400	1.2400	0.000%	64,200	+1.613%
2009-11-11	1.2500	1.2500	1.2400	1.2400	-0.800%	27,271	+1.613%
2009-11-10	1.2400	1.2500	1.2400	1.2500	+0.806%	113,537	+0.800%
2009-11-09	1.2400	1.2500	1.2400	1.2400	0.000%	41,946	+1.613%
2009-11-06	1.2300	1.2500	1.2300	1.2400	+0.813%	56,845	+1.613%
2009-11-05	1.2300	1.2300	1.2200	1.2300	+0.820%	59,780	+2.439%
2009-11-04	1.2200	1.2300	1.2200	1.2200	-0.813%	133,485	+3.279%
2009-11-03	1.2200	1.2300	1.2200	1.2300	+0.820%	20,180	+2.439%
2009-11-02	1.2400	1.2400	1.2200	1.2200	-1.613%	121,964	+3.279%
2009-10-30	1.2300	1.2400	1.2200	1.2400	+1.639%	80,362	+1.613%
2009-10-29	1.2400	1.2400	1.2200	1.2200	0.000%	184,930	+3.279%
2009-10-28	1.2300	1.2300	1.2200	1.2200	0.000%	175,550	+3.279%
2009-10-27	1.2200	1.2300	1.2200	1.2200	-0.813%	186,917	+3.279%
2009-10-26	1.2200	1.2300	1.2200	1.2300	+0.820%	123,582	+2.439%
2009-10-23	1.2200	1.2300	1.2100	1.2200	+0.826%	786,681	+3.279%
2009-10-22	1.1800	1.2400	1.0400	1.2100	+16.346%	2,023,161	+4.132%
2009-10-21	1.0000	1.0400	0.9500	1.0400	0.000%	10,786	+21.154%
2009-10-20	1.0400	1.0400	1.0400	1.0400	0.000%	4,211	+21.154%
2009-10-19	1.0000	1.0400	0.9600	1.0400	+4.000%	996	+21.154%
2009-10-16	1.0400	1.0400	0.9300	1.0000	-3.846%	11,848	+26.000%
2009-10-14	1.0900	1.0900	0.9700	1.0400	-2.804%	19,777	+21.154%
2009-10-13	1.0500	1.0900	0.9610	1.0700	+2.885%	15,747	+17.757%
2009-10-12	1.0500	1.0500	1.0001	1.0400	+1.961%	15,720	+21.154%
2009-10-09	0.9450	1.0200	0.9450	1.0200	0.000%	500	+23.529%
2009-10-08	0.9300	1.0200	0.9300	1.0200	-0.971%	4,436	+23.529%
2009-10-07	1.0200	1.0400	0.9800	1.0300	+0.980%	11,590	+22.330%
2009-10-06	0.9999	1.0800	0.9398	1.0200	-5.556%	32,562	+23.529%
2009-10-05	1.0800	1.0801	1.0800	1.0800	0.000%	5,998	+16.667%
2009-10-02	1.0700	1.0800	1.0700	1.0800	+1.887%	346	+16.667%
2009-10-01	1.0799	1.0800	1.0600	1.0600	+1.923%	580	+18.868%
2009-09-30	1.0700	1.0700	1.0400	1.0400	-2.804%	200	+21.154%
2009-09-29	0.9500	1.0700	0.9500	1.0700	+2.885%	1,249	+17.757%
2009-09-28	1.0900	1.0900	1.0200	1.0400	-2.804%	8,173	+21.154%
2009-09-25	1.0400	1.0800	1.0300	1.0700	+8.081%	13,127	+17.757%
2009-09-24	1.0500	1.0800	0.9900	0.9900	-8.333%	1,333	+27.273%
2009-09-23	1.0100	1.0800	1.0100	1.0800	+0.009%	2,587	+16.667%
2009-09-22	0.9799	1.0800	0.9799	1.0799	+13.674%	35,884	+16.677%
2009-09-21	0.8800	1.0000	0.7900	0.9500	-5.000%	84,270	+32.632%
2009-09-18	1.0400	1.0400	0.9500	1.0000	-4.771%	34,384	+26.000%
2009-09-17	1.1400	1.1400	0.9900	1.0501	+0.971%	33,465	+19.989%
2009-09-16	1.0200	1.1000	0.9200	1.0400	+18.182%	66,621	+21.154%
2009-09-15	0.9500	1.0500	0.8800	0.8800	-2.222%	48,381	+43.182%
2009-09-14	0.8000	1.0800	0.8000	0.9000	+12.500%	83,039	+40.000%
2009-09-11	0.8000	0.8000	0.8000	0.8000	+2.184%	1,800	+57.500%
2009-09-10	0.7500	0.8000	0.7500	0.7829	-2.138%	4,998	+60.940%
2009-09-09	0.8100	0.8100	0.7500	0.8000	-2.439%	22,308	+57.500%
2009-09-08	0.8300	0.8300	0.7900	0.8200	-1.205%	61,747	+53.659%
2009-09-04	0.8400	0.8400	0.8300	0.8300	0.000%	2,200	+51.807%
2009-09-03	0.8400	0.8400	0.8300	0.8300	-2.353%	20,700	+51.807%
2009-09-02	0.8599	0.8599	0.8100	0.8500	+1.190%	6,300	+48.235%
2009-09-01	0.8001	0.8400	0.8000	0.8400	+1.205%	5,418	+50.000%
2009-08-31	0.8500	0.8500	0.8200	0.8300	-1.190%	5,105	+51.807%
2009-08-28	0.8500	0.8500	0.8200	0.8400	-1.060%	4,852	+50.000%
2009-08-27	0.8000	0.8490	0.8000	0.8490	+4.815%	261	+48.410%
2009-08-26	0.7500	0.8349	0.7500	0.8100	+8.000%	62,543	+55.556%
2009-08-25	0.7700	0.7700	0.7500	0.7500	0.000%	8,773	+68.000%
2009-08-24	0.7600	0.7615	0.7500	0.7500	-3.846%	2,837	+68.000%
2009-08-20	0.7800	0.7800	0.7800	0.7800	+2.632%	5,950	+61.538%
2009-08-19	0.7600	0.7600	0.7600	0.7600	+1.333%	100	+65.789%
2009-08-18	0.7500	0.7500	0.7500	0.7500	-0.266%	105	+68.000%
2009-08-17	0.7800	0.7800	0.7500	0.7520	-4.810%	13,500	+67.553%
2009-08-14	0.7700	0.7900	0.7700	0.7900	+2.597%	9,597	+59.494%
2009-08-13	0.7600	0.7700	0.7500	0.7700	-4.938%	11,057	+63.636%
2009-08-12	0.7500	0.8200	0.7500	0.8100	+6.579%	8,060	+55.556%
2009-08-11	0.7900	0.8000	0.7500	0.7600	-3.797%	6,675	+65.789%
2009-08-10	0.7800	0.7900	0.7800	0.7900	-1.250%	7,480	+59.494%
2009-08-07	0.8000	0.8000	0.8000	0.8000	0.000%	100	+57.500%
2009-08-06	0.8100	0.8100	0.8000	0.8000	-1.235%	13,097	+57.500%
2009-08-05	0.7500	0.8100	0.7499	0.8100	+9.459%	71,986	+55.556%
2009-08-04	0.7000	0.7400	0.7000	0.7400	+8.824%	24,090	+70.270%
2009-08-03	0.7700	0.7700	0.6800	0.6800	+0.295%	1,400	+85.294%
2009-07-31	0.6800	0.6800	0.6500	0.6780	-0.294%	23,098	+85.841%
2009-07-30	0.6800	0.6800	0.6600	0.6800	0.000%	13,900	+85.294%
2009-07-29	0.6619	0.6800	0.6619	0.6800	0.000%	2,820	+85.294%
2009-07-28	0.6500	0.6800	0.6500	0.6800	+4.615%	2,413	+85.294%
2009-07-27	0.6500	0.6700	0.6500	0.6500	-2.985%	553	+93.846%
2009-07-24	0.6500	0.6700	0.6500	0.6700	0.000%	1,185	+88.060%
2009-07-23	0.6500	0.6797	0.6100	0.6700	-1.471%	13,835	+88.060%
2009-07-22	0.6500	0.6800	0.6500	0.6800	+1.493%	14,658	+85.294%
2009-07-21	0.7100	0.7100	0.6500	0.6700	0.000%	1,963	+88.060%
2009-07-20	0.7000	0.7000	0.6600	0.6700	-5.634%	28,364	+88.060%
2009-07-17	0.7110	0.7110	0.7100	0.7100	-1.389%	229	+77.465%
2009-07-16	0.7000	0.7400	0.7000	0.7200	-2.703%	7,825	+75.000%
2009-07-15	0.7400	0.7400	0.6800	0.7400	+2.778%	5,442	+70.270%
2009-07-14	0.7501	0.7501	0.6999	0.7200	-4.013%	12,158	+75.000%
2009-07-13	0.7500	0.7501	0.7500	0.7501	+0.013%	34,662	+67.978%
2009-07-10	0.7500	0.7501	0.7000	0.7500	+4.167%	74,363	+68.000%
2009-07-09	0.6800	0.7201	0.6800	0.7200	+8.401%	29,114	+75.000%
2009-07-08	0.5100	0.6900	0.5100	0.6642	+44.391%	83,232	+89.702%
2009-07-07	0.4699	0.4900	0.4600	0.4600	-4.167%	12,919	+173.913%
2009-07-06	0.5000	0.5700	0.4790	0.4800	-4.000%	6,630	+162.500%
2009-07-02	0.4620	0.5010	0.4612	0.5000	+8.696%	9,207	+152.000%
2009-06-30	0.5000	0.5200	0.4600	0.4600	-13.208%	97,699	+173.913%
2009-06-29	0.5900	0.6300	0.4500	0.5300	-8.621%	124,294	+137.736%
2009-06-26	0.5700	0.5800	0.5700	0.5800	+11.538%	200	+117.241%
2009-06-25	0.5200	0.5200	0.5200	0.5200	-1.887%	2,400	+142.308%
2009-06-24	0.5300	0.5300	0.5300	0.5300	0.000%	1,000	+137.736%
2009-06-23	0.4600	0.5300	0.4600	0.5300	-3.636%	1,158	+137.736%
2009-06-22	0.4610	0.5500	0.4610	0.5500	+3.774%	8,611	+129.091%
2009-06-19	0.5400	0.5600	0.5300	0.5300	+3.922%	25,934	+137.736%
2009-06-18	0.5200	0.5200	0.5100	0.5100	-1.923%	1,800	+147.059%
2009-06-17	0.5200	0.5600	0.5100	0.5200	-10.345%	28,095	+142.308%
2009-06-16	0.5200	0.5900	0.5200	0.5800	-1.695%	4,315	+117.241%
2009-06-15	0.5800	0.5900	0.5800	0.5900	-4.839%	200	+113.559%
2009-06-12	0.5610	0.6200	0.5610	0.6200	-4.615%	600	+103.226%
2009-06-10	0.5997	0.6500	0.5997	0.6500	+3.175%	9,800	+93.846%
2009-06-09	0.6300	0.6300	0.6300	0.6300	0.000%	700	+100.000%
2009-06-08	0.6500	0.6700	0.5900	0.6300	-5.970%	10,387	+100.000%
2009-06-04	0.6700	0.6900	0.6700	0.6700	+3.077%	18,291	+88.060%
2009-06-03	0.6800	0.6800	0.6500	0.6500	-2.985%	8,733	+93.846%
2009-06-02	0.7100	0.7100	0.6700	0.6700	-5.634%	8,003	+88.060%
2009-06-01	0.7100	0.7100	0.7100	0.7100	0.000%	300	+77.465%
2009-05-29	0.7200	0.7200	0.7100	0.7100	0.000%	5,000	+77.465%
2009-05-28	0.7200	0.7299	0.7100	0.7100	-1.389%	5,321	+77.465%
2009-05-27	0.7000	0.7200	0.7000	0.7200	+2.857%	7,633	+75.000%
2009-05-26	0.6899	0.7000	0.6899	0.7000	-1.408%	708	+80.000%
2009-05-22	0.6900	0.7100	0.6900	0.7100	-3.401%	850	+77.465%
2009-05-21	0.7790	0.7790	0.7350	0.7350	-5.769%	1,700	+71.429%
2009-05-20	0.7800	0.7800	0.7800	0.7800	+25.604%	253	+61.538%
2009-05-19	0.6210	0.6220	0.6210	0.6210	+0.161%	3,580	+102.899%
2009-05-18	0.6200	0.6200	0.6200	0.6200	-1.587%	1,377	+103.226%
2009-05-15	0.6300	0.6499	0.6300	0.6300	-5.970%	700	+100.000%
2009-05-13	0.8000	0.8000	0.6500	0.6700	-12.987%	2,000	+88.060%
2009-05-12	0.7800	0.8500	0.7500	0.7700	-2.408%	40,583	+63.636%
2009-05-11	0.7880	0.7890	0.7600	0.7890	+16.029%	21,158	+59.696%
2009-05-08	0.6500	0.6800	0.6500	0.6800	+1.493%	3,720	+85.294%
2009-05-07	0.7900	0.7900	0.6500	0.6700	-2.899%	32,570	+88.060%
2009-05-06	0.6570	0.6900	0.6500	0.6900	+6.154%	25,086	+82.609%
2009-05-05	0.5500	0.6632	0.5500	0.6500	+18.182%	38,874	+93.846%
2009-05-04	0.5000	0.5501	0.5000	0.5500	+14.583%	8,904	+129.091%
2009-05-01	0.5800	0.6000	0.4200	0.4800	-9.434%	36,464	+162.500%
2009-04-30	0.6000	0.6000	0.5010	0.5300	+6.000%	16,170	+137.736%
2009-04-29	0.5000	0.5000	0.5000	0.5000	-4.762%	973	+152.000%
2009-04-27	0.5000	0.5251	0.5000	0.5250	-2.760%	951	+140.000%
2009-04-24	0.5200	0.5399	0.5200	0.5399	+10.184%	1,300	+133.377%
2009-04-23	0.4600	0.4900	0.4600	0.4900	0.000%	311	+157.143%
2009-04-21	0.4500	0.4901	0.4500	0.4900	+11.364%	4,300	+157.143%
2009-04-20	0.4100	0.4400	0.4100	0.4400	-15.385%	3,015	+186.364%
2009-04-17	0.4100	0.5400	0.4100	0.5200	+10.638%	19,279	+142.308%
2009-04-16	0.3701	0.4700	0.3701	0.4700	+20.513%	54,561	+168.085%
2009-04-15	0.4000	0.4000	0.3700	0.3900	-15.621%	500	+223.077%
2009-04-14	0.3900	0.4990	0.3900	0.4622	+21.632%	24,898	+172.609%
2009-04-13	0.3600	0.3836	0.3600	0.3800	+2.703%	10,468	+231.579%
2009-04-09	0.3800	0.3801	0.3510	0.3700	-2.632%	9,324	+240.541%
2009-04-08	0.3800	0.3800	0.3800	0.3800	0.000%	500	+231.579%
2009-04-07	0.3800	0.3800	0.3800	0.3800	+5.263%	734	+231.579%
2009-04-06	0.4000	0.4000	0.3600	0.3610	-9.750%	1,000	+249.030%
2009-04-03	0.3600	0.4000	0.3510	0.4000	+10.803%	1,700	+215.000%
2009-04-02	0.3600	0.4600	0.3510	0.3610	+2.849%	22,921	+249.030%
2009-04-01	0.3510	0.3510	0.3510	0.3510	0.000%	600	+258.974%
2009-03-31	0.4000	0.4001	0.3510	0.3510	+6.364%	3,141	+258.974%
2009-03-30	0.3300	0.3300	0.3200	0.3300	0.000%	600	+281.818%
2009-03-27	0.3300	0.3300	0.3300	0.3300	-21.429%	700	+281.818%
2009-03-26	0.4200	0.4200	0.4100	0.4200	+2.439%	2,500	+200.000%
2009-03-25	0.4500	0.4500	0.4100	0.4100	+5.128%	1,100	+207.317%
2009-03-24	0.4700	0.4700	0.3310	0.3900	+14.336%	4,187	+223.077%
2009-03-23	0.3200	0.4500	0.3200	0.3411	+36.440%	22,600	+269.393%
2009-03-20	0.3300	0.4300	0.2500	0.2500	-40.618%	190,420	+404.000%
2009-03-19	0.4120	0.4220	0.4110	0.4210	-14.082%	600	+199.287%
2009-03-18	0.4000	0.5500	0.4000	0.4900	+4.255%	77,238	+157.143%
2009-03-17	0.5800	0.5800	0.3800	0.4700	+17.207%	1,300	+168.085%
2009-03-16	0.4010	0.4010	0.4010	0.4010	+5.526%	1,174	+214.214%
2009-03-13	0.4000	0.4100	0.3800	0.3800	-9.524%	11,501	+231.579%
2009-03-12	0.4100	0.4200	0.4000	0.4200	+5.000%	14,600	+200.000%
2009-03-11	0.4100	0.4100	0.4000	0.4000	0.000%	6,983	+215.000%
2009-03-10	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	+215.000%
2009-03-09	0.4200	0.4200	0.3800	0.4000	-4.762%	5,396	+215.000%
2009-03-06	0.4500	0.5000	0.3900	0.4200	-27.586%	38,302	+200.000%
2009-03-05	0.5800	0.5800	0.5100	0.5800	+7.407%	12,983	+117.241%
2009-03-04	0.3200	0.5400	0.3200	0.5400	+22.727%	10,952	+133.333%
2009-03-03	0.4100	0.4400	0.4100	0.4400	+9.973%	2,913	+186.364%
2009-03-02	0.4001	0.4100	0.4000	0.4001	+17.676%	5,200	+214.921%
2009-02-27	0.4300	0.4400	0.3400	0.3400	0.000%	2,198	+270.588%
2009-02-26	0.5400	0.6000	0.3000	0.3400	+6.250%	18,200	+270.588%
2009-02-25	0.3200	0.4100	0.3200	0.3200	-20.000%	14,948	+293.750%
2009-02-24	0.4300	0.4500	0.4000	0.4000	-2.439%	4,600	+215.000%
2009-02-23	0.4000	0.5000	0.4000	0.4100	-2.381%	27,576	+207.317%
2009-02-20	0.4500	0.5100	0.1488	0.4200	-6.667%	38,671	+200.000%
2009-02-19	0.4500	0.4512	0.4500	0.4500	-9.982%	2,463	+180.000%
2009-02-18	0.4999	0.4999	0.4999	0.4999	-3.865%	100	+152.050%
2009-02-17	0.4900	0.5200	0.4600	0.5200	+6.122%	15,056	+142.308%
2009-02-13	0.5100	0.5100	0.4900	0.4900	-10.909%	900	+157.143%
2009-02-11	0.5100	0.5500	0.5000	0.5500	+19.565%	9,093	+129.091%
2009-02-10	0.4600	0.4600	0.4500	0.4600	0.000%	2,081	+173.913%
2009-02-06	0.4700	0.4700	0.4600	0.4600	-8.000%	300	+173.913%
2009-02-05	0.5000	0.5000	0.5000	0.5000	-5.660%	800	+152.000%
2009-02-03	0.5300	0.5300	0.4700	0.5300	0.000%	4,551	+137.736%
2009-02-02	0.5000	0.5600	0.5000	0.5300	-5.357%	2,248	+137.736%
2009-01-30	0.5600	0.5600	0.5600	0.5600	-1.754%	100	+125.000%
2009-01-29	0.5600	0.5700	0.5000	0.5700	+1.786%	850	+121.053%
2009-01-28	0.5600	0.5600	0.5600	0.5600	0.000%	100	+125.000%
2009-01-27	0.5600	0.5700	0.5000	0.5600	+9.804%	1,146	+125.000%
2009-01-26	0.5800	0.5800	0.4900	0.5100	-12.069%	5,103	+147.059%
2009-01-23	0.5800	0.5800	0.5800	0.5800	+0.207%	400	+117.241%
2009-01-22	0.5788	0.5788	0.5788	0.5788	-0.207%	100	+117.692%
2009-01-21	0.5000	0.5800	0.5000	0.5800	-7.937%	2,100	+117.241%
2009-01-20	0.5100	0.6300	0.5100	0.6300	+5.000%	1,806	+100.000%
2009-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	100	+110.000%
2009-01-15	0.6300	0.6300	0.5900	0.6000	-1.639%	400	+110.000%
2009-01-14	0.5800	0.6900	0.5700	0.6100	+35.556%	25,028	+106.557%
2009-01-13	0.5800	0.6000	0.4500	0.4500	-13.462%	57,774	+180.000%
2009-01-12	0.5212	0.5800	0.5100	0.5200	-7.143%	1,624	+142.308%
2009-01-09	0.5800	0.5800	0.5200	0.5600	-3.448%	1,600	+125.000%
2009-01-08	0.5800	0.5800	0.5800	0.5800	+5.455%	100	+117.241%
2009-01-07	0.5900	0.5900	0.5201	0.5500	+7.843%	1,812	+129.091%
2009-01-06	0.5700	0.5788	0.5100	0.5100	-13.559%	122,999	+147.059%
2009-01-05	0.5900	0.5900	0.5900	0.5900	+3.509%	400	+113.559%
2009-01-02	0.5600	0.5700	0.5600	0.5700	-3.390%	300	+121.053%
2008-12-31	0.5788	0.6000	0.4800	0.5900	+1.724%	14,036	+113.559%
2008-12-30	0.5400	0.6000	0.5000	0.5800	+0.017%	64,840	+117.241%
2008-12-29	0.4700	0.6000	0.4700	0.5799	-3.350%	4,512	+117.279%
2008-12-26	0.5500	0.6600	0.5200	0.6000	+3.663%	5,321	+110.000%
2008-12-24	0.5788	0.5788	0.5788	0.5788	-2.230%	100	+117.692%
2008-12-23	0.5951	0.6000	0.5900	0.5920	-14.203%	10,934	+112.838%
2008-12-22	0.6900	0.6900	0.6900	0.6900	-1.429%	100	+82.609%
2008-12-19	0.7600	0.8399	0.6808	0.7000	-9.079%	1,200	+80.000%
2008-12-18	0.8200	0.8200	0.6800	0.7699	-1.295%	801	+63.658%
2008-12-17	0.7000	0.7900	0.6800	0.7800	-1.116%	1,922	+61.538%
2008-12-16	0.7900	0.8000	0.7280	0.7888	-4.964%	3,724	+59.736%
2008-12-15	0.7100	0.8400	0.6601	0.8300	-1.190%	930	+51.807%
2008-12-12	0.8500	0.8500	0.5900	0.8400	+1.205%	3,400	+50.000%
2008-12-11	0.7900	0.8400	0.7500	0.8300	+5.063%	303,974	+51.807%
2008-12-10	0.8200	0.8200	0.5500	0.7900	+5.333%	2,909	+59.494%
2008-12-09	0.7100	0.7500	0.6399	0.7500	+7.342%	9,837	+68.000%
2008-12-08	0.6400	0.7000	0.5112	0.6987	+16.450%	33,721	+80.335%
2008-12-05	0.6400	0.6400	0.5300	0.6000	-4.762%	55,309	+110.000%
2008-12-04	0.5300	0.6300	0.5300	0.6300	+8.621%	391	+100.000%
2008-12-03	0.6400	0.6400	0.5400	0.5800	-3.333%	4,450	+117.241%
2008-12-02	0.5400	0.7000	0.5012	0.6000	-11.765%	28,357	+110.000%
2008-12-01	0.5201	0.7000	0.5200	0.6800	-6.849%	25,047	+85.294%
2008-11-28	0.7300	0.7300	0.7300	0.7300	+17.742%	100	+72.603%
2008-11-26	0.7400	0.7400	0.4700	0.6200	-4.615%	25,717	+103.226%
2008-11-25	0.8288	0.8288	0.5900	0.6500	-7.143%	38,268	+93.846%
2008-11-24	0.7012	0.7200	0.7000	0.7000	-12.500%	21,482	+80.000%
2008-11-21	0.7500	0.8500	0.5000	0.8000	+5.263%	38,225	+57.500%
2008-11-20	0.8400	0.8400	0.7500	0.7600	-6.034%	7,400	+65.789%
2008-11-19	0.8900	0.9000	0.6800	0.8088	-7.034%	11,788	+55.786%
2008-11-18	0.8400	0.8700	0.8100	0.8700	+7.407%	800	+44.828%
2008-11-17	0.9000	0.9000	0.8100	0.8100	-8.989%	8,300	+55.556%
2008-11-14	0.9700	0.9700	0.8456	0.8900	-1.111%	300	+41.573%
2008-11-13	0.9688	0.9688	0.8100	0.9000	-5.263%	1,226	+40.000%
2008-11-12	0.9888	0.9900	0.8500	0.9500	-2.062%	4,900	+32.632%
2008-11-11	1.0000	1.0000	0.9200	0.9700	0.000%	1,900	+29.897%
2008-11-10	0.9900	0.9900	0.8812	0.9700	+3.743%	300	+29.897%
2008-11-07	0.9888	0.9888	0.9350	0.9350	-9.223%	14,363	+34.759%
2008-11-06	1.0500	1.0500	0.8900	1.0300	+11.957%	4,841	+22.330%
2008-11-05	1.0600	1.0600	0.9200	0.9200	-13.208%	1,917	+36.957%
2008-11-04	1.0500	1.0600	0.9400	1.0600	-2.752%	3,542	+18.868%
2008-11-03	0.9212	1.1000	0.8200	1.0900	-0.909%	24,685	+15.596%
2008-10-31	1.1000	1.1000	0.9000	1.1000	0.000%	2,323	+14.545%
2008-10-30	1.1000	1.1000	1.0800	1.1000	+1.852%	300	+14.545%
2008-10-29	0.9500	1.0800	0.8312	1.0800	+12.500%	37,000	+16.667%
2008-10-28	0.9500	1.0000	0.8301	0.9600	-2.041%	3,960	+31.250%
2008-10-27	1.0000	1.0000	0.7700	0.9800	+28.947%	2,922	+28.571%
2008-10-24	0.9888	0.9888	0.7600	0.7600	-9.524%	1,600	+65.789%
2008-10-23	0.9700	0.9700	0.8100	0.8400	-2.326%	492,237	+50.000%
2008-10-22	0.9500	1.0900	0.8500	0.8600	-23.894%	20,340	+46.512%
2008-10-21	0.8900	1.1300	0.8900	1.1300	+13.000%	445	+11.504%
2008-10-20	1.2300	1.2300	0.8612	1.0000	0.000%	1,945	+26.000%
2008-10-17	1.0200	1.0730	0.8000	1.0000	-9.091%	49,910	+26.000%
2008-10-16	1.1000	1.1000	1.0100	1.1000	-4.348%	788	+14.545%
2008-10-15	1.0100	1.1500	1.0000	1.1500	+0.877%	700	+9.565%
2008-10-14	1.0500	1.1400	1.0200	1.1400	+9.626%	105,327	+10.526%
2008-10-13	1.1699	1.1699	0.9700	1.0399	-0.010%	128,219	+21.165%
2008-10-10	1.1800	1.1800	0.9400	1.0400	-9.565%	28,932	+21.154%
2008-10-09	1.0800	1.1500	1.0700	1.1500	0.000%	7,923	+9.565%
2008-10-08	1.1834	1.1834	1.0400	1.1500	-2.542%	38,791	+9.565%
2008-10-07	1.1800	1.2200	1.1700	1.1800	-3.279%	5,449	+6.780%
2008-10-06	1.2200	1.3100	1.1500	1.2200	-6.154%	217,861	+3.279%
2008-10-03	1.2000	1.3000	1.1500	1.3000	-4.412%	8,150	-3.077%
2008-10-02	1.4100	1.4100	1.0300	1.3600	+6.250%	95,126	-7.353%
2008-10-01	1.2800	1.2800	1.2700	1.2800	-4.478%	23,965	-1.563%
2008-09-30	1.2600	1.3700	1.2000	1.3400	-0.372%	72,621	-5.970%
2008-09-29	1.3000	1.4300	1.2000	1.3450	-2.536%	11,615	-6.320%
2008-09-26	1.4000	1.4400	1.3400	1.3800	+0.730%	8,018	-8.696%
2008-09-25	1.4000	1.4000	1.2900	1.3700	+2.239%	6,800	-8.029%
2008-09-24	1.4800	1.4800	1.2900	1.3400	-0.741%	300	-5.970%
2008-09-23	1.2600	1.3500	1.2500	1.3500	0.000%	6,040	-6.667%
2008-09-22	1.2300	1.4300	1.2000	1.3500	-6.897%	20,936	-6.667%
2008-09-19	1.3100	1.5300	1.2000	1.4500	+2.837%	13,201	-13.103%
2008-09-18	1.3900	1.4800	1.1800	1.4100	-2.759%	16,900	-10.638%
2008-09-17	1.1800	1.4800	1.1200	1.4500	+3.571%	54,954	-13.103%
2008-09-16	1.3300	1.4400	1.1400	1.4000	-4.762%	12,264	-10.000%
2008-09-15	1.4075	1.5000	1.4000	1.4700	-1.342%	2,700	-14.286%
2008-09-12	1.4500	1.5300	1.3800	1.4900	0.000%	61,500	-15.436%
2008-09-11	1.4500	1.5200	1.4400	1.4900	0.000%	1,120	-15.436%
2008-09-10	1.4300	1.4900	1.4300	1.4900	-0.667%	900	-15.436%
2008-09-09	1.4800	1.5000	1.4800	1.5000	+2.041%	301	-16.000%
2008-09-08	1.4800	1.4800	1.4600	1.4700	-0.676%	1,368	-14.286%
2008-09-05	1.4300	1.4800	1.4300	1.4800	+0.680%	200	-14.865%
2008-09-04	1.4700	1.4840	1.4700	1.4700	+4.255%	812	-14.286%
2008-09-03	1.4600	1.4900	1.4100	1.4100	-9.032%	5,274	-10.638%
2008-09-02	1.6400	1.6500	1.5400	1.5500	-7.186%	34,705	-18.710%
2008-08-29	1.6500	1.6800	1.6100	1.6700	+1.212%	4,610	-24.551%
2008-08-28	1.5900	1.7000	1.5600	1.6500	-1.786%	10,718	-23.636%
2008-08-22	1.5801	1.6800	1.5801	1.6800	-4.000%	7,215	-25.000%
2008-08-21	1.7500	1.7500	1.7500	1.7500	+1.744%	100	-28.000%
2008-08-20	1.7200	1.7200	1.7200	1.7200	+1.176%	100	-26.744%
2008-08-19	1.7000	1.7000	1.7000	1.7000	+2.410%	100	-25.882%
2008-08-18	1.7500	1.7500	1.6600	1.6600	-1.190%	200	-24.096%
2008-08-15	1.6800	1.6800	1.6400	1.6800	-1.176%	800	-25.000%
2008-08-14	1.6500	1.7300	1.6300	1.7000	0.000%	5,902	-25.882%
2008-08-13	1.7000	1.7000	1.7000	1.7000	-2.857%	100	-25.882%
2008-08-12	1.7500	1.7500	1.7500	1.7500	+4.167%	1,000	-28.000%
2008-08-11	1.6400	1.6900	1.6400	1.6800	-1.176%	566	-25.000%
2008-08-08	1.8300	1.8300	1.6400	1.7000	+0.592%	4,500	-25.882%
2008-08-07	1.8400	1.8400	1.6900	1.6900	0.000%	700	-25.444%
2008-08-06	1.7000	1.7100	1.6400	1.6900	+1.198%	19,413	-25.444%
2008-08-05	1.8900	1.8900	1.6500	1.6700	-0.595%	6,965	-24.551%
2008-08-04	1.8000	1.8200	1.6700	1.6800	0.000%	28,893	-25.000%
2008-08-01	1.8700	1.8700	1.6700	1.6800	-1.176%	15,724	-25.000%
2008-07-31	1.6600	2.0400	1.6500	1.7000	+0.592%	35,202	-25.882%
2008-07-30	1.6944	1.7220	1.6500	1.6900	-2.874%	39,453	-25.444%
2008-07-29	1.8400	1.8400	1.6300	1.7400	-8.901%	6,198	-27.586%
2008-07-28	1.8700	1.9400	1.6700	1.9100	-1.036%	9,361	-34.031%
2008-07-25	1.7400	1.9300	1.7400	1.9300	+3.875%	1,300	-34.715%
2008-07-24	1.6201	1.8580	1.6201	1.8580	+9.294%	16,104	-32.185%
2008-07-23	1.6900	1.7000	1.6600	1.7000	+2.410%	486	-25.882%
2008-07-22	1.7500	1.7700	1.6500	1.6600	-1.775%	5,700	-24.096%
2008-07-21	1.8300	1.8300	1.6900	1.6900	-2.874%	14,680	-25.444%
2008-07-18	1.5100	1.8200	1.5100	1.7400	+4.819%	35,567	-27.586%
2008-07-17	1.5700	1.8200	1.5100	1.6600	+12.162%	23,771	-24.096%
2008-07-16	1.3100	1.5700	1.3000	1.4800	+2.069%	6,001	-14.865%
2008-07-15	1.4000	1.5800	1.3000	1.4500	0.000%	33,368	-13.103%
2008-07-14	1.4000	1.5400	1.2600	1.4500	+0.694%	44,450	-13.103%
2008-07-11	1.0800	1.4900	1.0800	1.4400	+2.857%	42,073	-12.500%
2008-07-10	1.1300	1.4900	1.1300	1.4000	+17.647%	76,057	-10.000%
2008-07-09	1.3900	1.5000	1.0300	1.1900	-18.493%	443,753	+5.882%
2008-07-08	1.6500	1.7200	1.4299	1.4600	-14.118%	451,334	-13.699%

.dark-mode .F110YC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F110YC{ color: #333333; background-color: white; border: 2px solid #333333; }ECTXEctel Ltd.stock OTC

ECTX
Ectel Ltd.
stock OTC