ECA Marcellus Trust I (ECTM)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.5394

+0.0044

(+0.82%)

At close: 03:56PM EDT

Time period:

10 June 2023 - 10 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 June 2024	0.5300	0.5500	0.5000	0.5400	0.5400	43,100
07 June 2024	0.5300	0.5500	0.5300	0.5400	0.5400	23,000
06 June 2024	0.5000	0.5400	0.5000	0.5400	0.5400	9,000
05 June 2024	0.4900	0.5300	0.4900	0.5300	0.5300	23,200
04 June 2024	0.5000	0.5100	0.4900	0.4900	0.4900	18,500
03 June 2024	0.5000	0.5100	0.5000	0.5000	0.5000	19,500
31 May 2024	0.5000	0.5000	0.4900	0.5000	0.5000	23,900
30 May 2024	0.4900	0.5000	0.4800	0.4900	0.4900	43,700
29 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	8,700
28 May 2024	0.5000	0.5000	0.4900	0.4900	0.4900	32,000
24 May 2024	0.4900	0.5000	0.4900	0.5000	0.5000	15,600
23 May 2024	0.4600	0.5000	0.4600	0.4900	0.4900	3,500
22 May 2024	0.4800	0.5100	0.4800	0.4900	0.4900	90,200
21 May 2024	0.4500	0.4900	0.4500	0.4800	0.4800	106,500
20 May 2024	0.4600	0.4700	0.4400	0.4600	0.4600	30,200
20 May 2024	0.021 Dividend
17 May 2024	0.4500	0.4700	0.4500	0.4700	0.4490	117,500
16 May 2024	0.4400	0.4800	0.4400	0.4500	0.4299	226,800
15 May 2024	0.4400	0.4400	0.4300	0.4400	0.4203	137,400
14 May 2024	0.4300	0.4400	0.4200	0.4400	0.4203	51,300
13 May 2024	0.4300	0.4500	0.4300	0.4400	0.4203	9,400
10 May 2024	0.4400	0.4400	0.4200	0.4400	0.4203	38,000
09 May 2024	0.4600	0.4700	0.4400	0.4400	0.4203	79,500
08 May 2024	0.4700	0.4800	0.4600	0.4800	0.4586	34,600
07 May 2024	0.4700	0.4800	0.4700	0.4700	0.4490	14,200
06 May 2024	0.4800	0.4800	0.4700	0.4700	0.4490	24,600
03 May 2024	0.4900	0.4900	0.4500	0.4800	0.4586	11,000
02 May 2024	0.4600	0.5000	0.4600	0.4700	0.4490	54,800
01 May 2024	0.4700	0.4700	0.4400	0.4600	0.4394	7,800
30 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4394	14,500
29 Apr 2024	0.4400	0.4700	0.4400	0.4600	0.4394	19,600
26 Apr 2024	0.4400	0.4700	0.4400	0.4500	0.4299	5,100
25 Apr 2024	0.4600	0.4600	0.4300	0.4300	0.4108	20,500
24 Apr 2024	0.4600	0.4600	0.4200	0.4200	0.4012	10,000
23 Apr 2024	0.4500	0.4600	0.4500	0.4600	0.4394	5,000
22 Apr 2024	0.4400	0.4500	0.4200	0.4200	0.4012	2,600
19 Apr 2024	0.4600	0.4600	0.4400	0.4600	0.4394	7,000
18 Apr 2024	0.4400	0.4700	0.4300	0.4700	0.4490	38,900
17 Apr 2024	0.4300	0.4400	0.4300	0.4300	0.4108	9,800
16 Apr 2024	0.4600	0.4600	0.4200	0.4400	0.4203	10,900
15 Apr 2024	0.4500	0.4700	0.4500	0.4500	0.4299	15,400
12 Apr 2024	0.4600	0.4600	0.4500	0.4600	0.4394	6,400
11 Apr 2024	0.4100	0.4500	0.4100	0.4500	0.4299	30,800
10 Apr 2024	0.4100	0.4400	0.4100	0.4300	0.4108	37,400
09 Apr 2024	0.4800	0.4800	0.4200	0.4300	0.4108	162,800
08 Apr 2024	0.4700	0.4900	0.4700	0.4900	0.4681	1,800
05 Apr 2024	0.4600	0.4900	0.4500	0.4700	0.4490	27,500
04 Apr 2024	0.4600	0.4700	0.4600	0.4700	0.4490	1,500
03 Apr 2024	0.5000	0.5000	0.4500	0.4500	0.4299	17,200
02 Apr 2024	0.5000	0.5000	0.4900	0.4900	0.4681	2,100
01 Apr 2024	0.5000	0.5000	0.4700	0.4700	0.4490	10,400
28 Mar 2024	0.4800	0.5000	0.4800	0.5000	0.4777	12,400
27 Mar 2024	0.5000	0.5000	0.4800	0.4900	0.4681	3,600
26 Mar 2024	0.4700	0.5100	0.4700	0.5000	0.4777	6,300
25 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4586	13,600
22 Mar 2024	0.4800	0.4800	0.4700	0.4800	0.4586	2,300
21 Mar 2024	0.4700	0.4900	0.4700	0.4700	0.4490	6,800
20 Mar 2024	0.4900	0.5000	0.4700	0.4700	0.4490	12,000
19 Mar 2024	0.5000	0.5000	0.4700	0.4800	0.4586	13,000
18 Mar 2024	0.4400	0.4700	0.4400	0.4700	0.4490	7,500
15 Mar 2024	0.5000	0.5200	0.4300	0.4300	0.4108	64,900
14 Mar 2024	0.5000	0.5000	0.4400	0.4900	0.4681	8,600
13 Mar 2024	0.5000	0.5100	0.4500	0.5000	0.4777	25,800
12 Mar 2024	0.4000	0.5000	0.4000	0.5000	0.4777	61,400
11 Mar 2024	0.4500	0.5000	0.4500	0.4700	0.4490	33,800
08 Mar 2024	0.4900	0.4900	0.4500	0.4900	0.4681	81,200
07 Mar 2024	0.4700	0.5100	0.4600	0.4600	0.4394	31,100
06 Mar 2024	0.4700	0.5200	0.4700	0.4800	0.4586	25,700
05 Mar 2024	0.5200	0.5200	0.4200	0.4700	0.4490	33,600
04 Mar 2024	0.4600	0.4900	0.4600	0.4900	0.4681	37,800
01 Mar 2024	0.4200	0.5100	0.4200	0.4500	0.4299	58,200
29 Feb 2024	0.4300	0.4300	0.4200	0.4300	0.4108	17,400
28 Feb 2024	0.4200	0.4300	0.4200	0.4200	0.4012	38,200
27 Feb 2024	0.4300	0.4300	0.4100	0.4100	0.3917	7,400
26 Feb 2024	0.4200	0.4300	0.4100	0.4100	0.3917	27,800
23 Feb 2024	0.4300	0.4300	0.4100	0.4200	0.4012	28,300
22 Feb 2024	0.4700	0.4800	0.4000	0.4300	0.4108	43,900
21 Feb 2024	0.4900	0.4900	0.4600	0.4600	0.4394	27,600
21 Feb 2024	0.03 Dividend
20 Feb 2024	0.5300	0.5400	0.4800	0.4800	0.4299	64,800
16 Feb 2024	0.5500	0.5500	0.5000	0.5100	0.4568	41,600
15 Feb 2024	0.4800	0.5100	0.4800	0.5100	0.4568	51,600
14 Feb 2024	0.5000	0.5000	0.4500	0.4800	0.4299	15,800
13 Feb 2024	0.4000	0.4500	0.4000	0.4500	0.4030	61,900
12 Feb 2024	0.3700	0.4000	0.3700	0.3900	0.3493	45,700
09 Feb 2024	0.3800	0.3900	0.3800	0.3800	0.3403	14,300
08 Feb 2024	0.4000	0.4000	0.3800	0.3900	0.3493	14,300
07 Feb 2024	0.4100	0.4100	0.3900	0.4100	0.3672	41,300
06 Feb 2024	0.4100	0.4600	0.4100	0.4100	0.3672	8,000
05 Feb 2024	0.4000	0.4300	0.4000	0.4200	0.3762	1,200
02 Feb 2024	0.4600	0.4600	0.4400	0.4400	0.3941	4,200
01 Feb 2024	0.4100	0.4200	0.4100	0.4200	0.3762	4,000
31 Jan 2024	0.4000	0.4200	0.4000	0.4000	0.3582	4,600
30 Jan 2024	0.4100	0.4200	0.4000	0.4000	0.3582	6,600
29 Jan 2024	0.4100	0.4100	0.4000	0.4100	0.3672	15,200
26 Jan 2024	0.4000	0.4200	0.4000	0.4000	0.3582	43,800
25 Jan 2024	0.4000	0.4200	0.3900	0.4000	0.3582	5,900
24 Jan 2024	0.4300	0.4400	0.4000	0.4200	0.3762	10,900
23 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.3851	7,200
22 Jan 2024	0.4600	0.4800	0.4200	0.4300	0.3851	90,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,030.00-82.80(-1.02%)

ASX 2007,779.00-81.00(-1.03%)

AUD/USD0.6603-0.0010(-0.15%)

OIL78.01+0.27(+0.35%)

GOLD2,328.10+1.10(+0.05%)

Bitcoin AUD105,121.94-132.17(-0.13%)

ECA Marcellus Trust I (ECTM)

ALL ORDS
8,030.00
-82.80(-1.02%)

ASX 200
7,779.00
-81.00(-1.03%)

AUD/USD
0.6603
-0.0010(-0.15%)

OIL
78.01
+0.27(+0.35%)

GOLD
2,328.10
+1.10(+0.05%)

Bitcoin AUD
105,121.94
-132.17(-0.13%)