Yahoo

Mail

Singapore markets close in 32 minutes

Straits Times Index
3,071.99
-12.71(-0.41%)
Nikkei
33,486.89
+165.67(+0.50%)
Hang Seng
17,042.88
+49.44(+0.29%)
FTSE 100
7,418.35
-5.11(-0.07%)
Bitcoin USD
37,691.39
-454.48(-1.19%)
CMC Crypto 200
778.57
-6.93(-0.88%)

ECA Marcellus Trust I (ECTM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5000

-0.0200

(-3.85%)

At close: 03:51PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.5100	0.5300	0.4800	0.5000	0.5000	66,700
28 Nov 2023	0.5200	0.5400	0.5200	0.5200	0.5200	6,100
27 Nov 2023	0.5500	0.5600	0.5100	0.5200	0.5200	54,400
24 Nov 2023	0.5800	0.5800	0.5500	0.5500	0.5500	1,400
22 Nov 2023	0.5700	0.5800	0.5500	0.5800	0.5800	33,900
21 Nov 2023	0.5700	0.5800	0.5700	0.5700	0.5700	18,700
20 Nov 2023	0.5800	0.5900	0.5800	0.5800	0.5800	8,200
17 Nov 2023	0.5900	0.5900	0.5800	0.5900	0.5900	36,600
17 Nov 2023	0.006 Dividend
16 Nov 2023	0.5800	0.6000	0.5800	0.6000	0.5940	15,100
15 Nov 2023	0.5900	0.5900	0.5800	0.5800	0.5742	6,500
14 Nov 2023	0.6000	0.6000	0.5800	0.6000	0.5940	37,700
13 Nov 2023	0.6100	0.6100	0.5700	0.5800	0.5742	4,900
10 Nov 2023	0.5900	0.5900	0.5700	0.5800	0.5742	14,800
09 Nov 2023	0.6100	0.6300	0.6100	0.6100	0.6039	31,200
08 Nov 2023	0.5800	0.6100	0.5800	0.6000	0.5940	9,000
07 Nov 2023	0.5900	0.6100	0.5900	0.6100	0.6039	23,100
06 Nov 2023	0.5800	0.6100	0.5800	0.5800	0.5742	40,600
03 Nov 2023	0.6100	0.6100	0.5800	0.5900	0.5841	40,800
02 Nov 2023	0.6100	0.6200	0.6000	0.6100	0.6039	21,800
01 Nov 2023	0.6200	0.6300	0.6000	0.6100	0.6039	8,100
31 Oct 2023	0.6100	0.6300	0.6000	0.6000	0.5940	12,200
30 Oct 2023	0.6000	0.6300	0.6000	0.6200	0.6138	6,500
27 Oct 2023	0.5900	0.6300	0.5800	0.5800	0.5742	52,900
26 Oct 2023	0.5900	0.6100	0.5500	0.5800	0.5742	55,200
25 Oct 2023	0.6300	0.6300	0.5600	0.6300	0.6237	47,900
24 Oct 2023	0.6300	0.6300	0.6100	0.6200	0.6138	42,500
23 Oct 2023	0.6500	0.6600	0.6200	0.6300	0.6237	56,100
20 Oct 2023	0.6600	0.6600	0.6600	0.6600	0.6534	9,500
19 Oct 2023	0.6800	0.6900	0.6700	0.6700	0.6633	104,300
18 Oct 2023	0.7100	0.7100	0.6800	0.6800	0.6732	48,200
17 Oct 2023	0.7100	0.7200	0.7000	0.7100	0.7029	47,300
16 Oct 2023	0.7200	0.7500	0.7000	0.7000	0.6930	19,400
13 Oct 2023	0.7100	0.7400	0.7100	0.7400	0.7326	12,900
12 Oct 2023	0.7100	0.7100	0.7000	0.7100	0.7029	11,500
11 Oct 2023	0.7500	0.7500	0.7100	0.7100	0.7029	20,500
10 Oct 2023	0.7500	0.7600	0.7300	0.7500	0.7425	41,900
09 Oct 2023	0.7400	0.7600	0.7400	0.7600	0.7524	11,600
06 Oct 2023	0.7200	0.7400	0.7100	0.7400	0.7326	17,000
05 Oct 2023	0.7300	0.7500	0.7000	0.7300	0.7227	35,400
04 Oct 2023	0.7700	0.7700	0.7300	0.7300	0.7227	24,100
03 Oct 2023	0.7600	0.7900	0.7600	0.7900	0.7821	2,600
02 Oct 2023	0.7700	0.7900	0.7600	0.7900	0.7821	5,900
29 Sept 2023	0.8000	0.8000	0.7500	0.7700	0.7623	33,200
28 Sept 2023	0.7700	0.8000	0.7700	0.8000	0.7920	7,800
27 Sept 2023	0.7700	0.7700	0.7500	0.7700	0.7623	13,100
26 Sept 2023	0.7500	0.7700	0.7500	0.7500	0.7425	15,500
25 Sept 2023	0.7300	0.7700	0.7300	0.7700	0.7623	5,200
22 Sept 2023	0.7600	0.7600	0.7500	0.7600	0.7524	14,500
21 Sept 2023	0.7500	0.7600	0.7500	0.7500	0.7425	3,100
20 Sept 2023	0.7600	0.7600	0.7400	0.7500	0.7425	99,800
19 Sept 2023	0.7500	0.7700	0.7500	0.7700	0.7623	14,400
18 Sept 2023	0.7500	0.7900	0.7500	0.7600	0.7524	44,500
15 Sept 2023	0.7400	0.7500	0.7300	0.7500	0.7425	43,700
14 Sept 2023	0.7300	0.7500	0.7300	0.7400	0.7326	42,300
13 Sept 2023	0.7100	0.7300	0.7100	0.7300	0.7227	126,000
12 Sept 2023	0.7200	0.7300	0.7200	0.7300	0.7227	14,500
11 Sept 2023	0.7300	0.7300	0.7200	0.7200	0.7128	11,600
08 Sept 2023	0.7100	0.7300	0.7100	0.7300	0.7227	33,800
07 Sept 2023	0.7100	0.7300	0.7000	0.7100	0.7029	16,000
06 Sept 2023	0.7000	0.7400	0.7000	0.7300	0.7227	10,300
05 Sept 2023	0.7000	0.7300	0.7000	0.7000	0.6930	28,400
01 Sept 2023	0.7300	0.7400	0.7000	0.7200	0.7128	33,100
31 Aug 2023	0.7100	0.7300	0.7100	0.7100	0.7029	24,200
30 Aug 2023	0.7000	0.7300	0.7000	0.7300	0.7227	37,500
29 Aug 2023	0.7200	0.7500	0.7100	0.7400	0.7326	9,100
28 Aug 2023	0.7500	0.7500	0.6700	0.7400	0.7326	51,300
25 Aug 2023	0.7500	0.7500	0.6900	0.7400	0.7326	178,300
24 Aug 2023	0.7600	0.7600	0.7200	0.7200	0.7128	11,400
23 Aug 2023	0.7300	0.7700	0.7000	0.7000	0.6930	58,200
22 Aug 2023	0.8100	0.8100	0.7700	0.7700	0.7623	16,300
21 Aug 2023	0.7800	0.8300	0.7700	0.8100	0.8019	20,300
18 Aug 2023	0.8500	0.8600	0.7700	0.7700	0.7623	33,400
17 Aug 2023	0.8500	0.8700	0.8500	0.8600	0.8514	60,100
16 Aug 2023	0.9000	0.9000	0.7300	0.8700	0.8613	107,100
15 Aug 2023	1.0000	1.0000	0.8000	0.9100	0.9009	158,100
14 Aug 2023	1.0300	1.0300	1.0000	1.0200	1.0098	32,500
11 Aug 2023	1.0100	1.0300	1.0000	1.0300	1.0197	32,400
10 Aug 2023	1.0000	1.0300	0.9900	1.0200	1.0098	22,600
09 Aug 2023	1.0000	1.0300	0.9800	0.9900	0.9801	38,600
08 Aug 2023	1.0000	1.0000	0.9800	1.0000	0.9900	17,200
07 Aug 2023	0.9800	1.0000	0.9800	1.0000	0.9900	21,900
04 Aug 2023	1.0100	1.0200	0.9800	0.9800	0.9702	58,300
03 Aug 2023	1.0100	1.0100	0.9700	1.0100	0.9999	23,400
02 Aug 2023	1.0200	1.0200	0.9700	1.0200	1.0098	18,800
01 Aug 2023	1.0700	1.0700	0.9700	1.0200	1.0098	37,600
31 Jul 2023	1.0100	1.0300	0.9800	1.0200	1.0098	129,600
28 Jul 2023	1.0200	1.0200	1.0100	1.0200	1.0098	85,700
27 Jul 2023	1.0100	1.0200	0.9900	1.0100	0.9999	62,900
26 Jul 2023	1.0300	1.0300	1.0100	1.0300	1.0197	83,000
25 Jul 2023	1.0300	1.0300	0.9600	1.0300	1.0197	36,500
24 Jul 2023	1.0200	1.0300	0.9800	1.0300	1.0197	65,500
21 Jul 2023	1.0100	1.0300	0.9800	1.0200	1.0098	45,000
20 Jul 2023	1.0300	1.0300	1.0100	1.0200	1.0098	23,400
19 Jul 2023	1.0000	1.0200	1.0000	1.0200	1.0098	29,500
18 Jul 2023	1.0400	1.0600	0.9600	1.0300	1.0197	82,200
17 Jul 2023	1.0900	1.1000	1.0000	1.0200	1.0098	32,900
14 Jul 2023	1.0800	1.1000	1.0400	1.0900	1.0791	24,200
13 Jul 2023	1.1300	1.1400	1.0500	1.0800	1.0692	84,200
12 Jul 2023	1.1100	1.1700	1.1000	1.1300	1.1187	37,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,071.99-12.71(-0.41%)

Nikkei33,486.89+165.67(+0.50%)

Hang Seng17,042.88+49.44(+0.29%)

FTSE 1007,418.35-5.11(-0.07%)

Bitcoin USD37,691.39-454.48(-1.19%)

CMC Crypto 200778.57-6.93(-0.88%)

ECA Marcellus Trust I (ECTM)

Straits Times Index
3,071.99
-12.71(-0.41%)

Nikkei
33,486.89
+165.67(+0.50%)

Hang Seng
17,042.88
+49.44(+0.29%)

FTSE 100
7,418.35
-5.11(-0.07%)

Bitcoin USD
37,691.39
-454.48(-1.19%)

CMC Crypto 200
778.57
-6.93(-0.88%)