Stockscreener 앱 받기
0.0805
2.55%
0.002
ECC Capital Corp 주식 (ECRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.0805 | $0.08 | $0.0005 | 4,299.0 | +2.55% |
| 2025-05-22 | $0.0824 | $0.077 | $0.0054 | 107,600.0 | -1.88% |
| 2025-05-21 | $0.087 | $0.08 | $0.007 | 20,300.0 | -4.23% |
| 2025-05-20 | $0.088 | $0.083 | $0.00496 | 43,300.0 | +1.68% |
| 2025-05-19 | $0.0835 | $0.0822 | $0.00135 | 7,100.0 | +2.69% |
| 2025-05-16 | $0.084 | $0.0785 | $0.0055 | 125,049.0 | -5.88% |
| 2025-05-15 | $0.085 | $0.08 | $0.005 | 446,400.0 | +2.41% |
| 2025-05-14 | $0.083 | $0.08 | $0.003 | 118,737.0 | +0.91% |
| 2025-05-13 | $0.0823 | $0.0821 | $0.0002 | 5,245.0 | -3.24% |
| 2025-05-12 | $0.085 | $0.0801 | $0.0049 | 78,580.0 | +3.03% |
| 2025-05-08 | $0.0835 | $0.08 | $0.0035 | 93,500.0 | +3.13% |
| 2025-05-07 | $0.08 | $0.08 | $0.00 | 9,011.0 | +0.00% |
| 2025-05-06 | $0.085 | $0.08 | $0.005 | 420,000.0 | -2.44% |
| 2025-05-05 | $0.084 | $0.08 | $0.004 | 260,100.0 | +2.50% |
| 2025-05-02 | $0.08 | $0.078 | $0.002 | 90,094.0 | +0.00% |
| 2025-05-01 | $0.08 | $0.078 | $0.002 | 497,804.0 | +0.00% |
| 2025-04-30 | $0.08 | $0.078 | $0.002 | 75,496.0 | +1.46% |
ECC Capital Corp 주식 (ECRO) 연도별 가격 이력
이 심층 분석에서는 ECC Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ECC Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ECC Capital Corp 주식 (ECRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.088 | $0.077 | $0.011 | 2,327,119.0 | +0.63% |
| 2025-04 | $0.09 | $0.0371 | $0.0529 | 4,768,026.0 | +33.56% |
| 2025-03 | $0.095 | $0.055 | $0.04 | 2,582,152.0 | -31.54% |
| 2025-02 | $0.10 | $0.066 | $0.034 | 1,192,150.0 | +26.26% |
| 2025-01 | $0.0844 | $0.0651 | $0.0193 | 2,161,446.0 | +6.62% |
ECC Capital Corp 주식 (ECRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.075 | $0.0455 | $0.0295 | 1,520,151.0 | +21.74% |
| 2024-11 | $0.08 | $0.048 | $0.032 | 2,927,444.0 | +9.32% |
| 2024-10 | $0.0748 | $0.04 | $0.0348 | 3,867,918.0 | -9.31% |
| 2024-09 | $0.08 | $0.03 | $0.05 | 4,188,478.0 | +61.11% |
| 2024-08 | $0.04 | $0.028 | $0.012 | 436,501.0 | +9.09% |
| 2024-07 | $0.033 | $0.0275 | $0.0055 | 883,529.0 | -5.71% |
| 2024-06 | $0.0435 | $0.033 | $0.0105 | 2,392,588.0 | -7.89% |
| 2024-05 | $0.05 | $0.013 | $0.037 | 8,662,278.0 | +145.16% |
| 2024-04 | $0.023 | $0.003 | $0.02 | 3,975,394.0 | +158.33% |
| 2024-03 | $0.0115 | $0.006 | $0.0055 | 395,217.0 | -36.84% |
| 2024-02 | $0.012 | $0.009 | $0.003 | 915,696.0 | -19.49% |
| 2024-01 | $0.012 | $0.0091 | $0.0029 | 27,924.0 | +18.00% |
ECC Capital Corp 주식 (ECRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.015 | $0.01 | $0.005 | 1,515,605.0 | -36.08% |
| 2023-11 | $0.023 | $0.0133 | $0.0097 | 369,393.0 | -34.81% |
| 2023-10 | $0.0263 | $0.024 | $0.00233 | 109,493.0 | -12.89% |
| 2023-09 | $0.0276 | $0.0255 | $0.00205 | 22,301.0 | +5.96% |
| 2023-08 | $0.031 | $0.026 | $0.005 | 381,735.0 | +4.00% |
| 2023-07 | $0.0271 | $0.0201 | $0.00705 | 468,351.0 | -9.50% |
| 2023-06 | $0.0276 | $0.0264 | $0.00123 | 61,174.0 | -0.99% |
| 2023-05 | $0.04 | $0.024 | $0.016 | 1,584,900.0 | -7.00% |
| 2023-04 | $0.034 | $0.015 | $0.019 | 313,983.0 | +100.00% |
| 2023-03 | $0.019 | $0.015 | $0.004 | 41,746.0 | -16.67% |
| 2023-02 | $0.02 | $0.0144 | $0.0056 | 49,326.0 | -10.00% |
| 2023-01 | $0.02 | $0.015 | $0.005 | 836,030.0 | +33.33% |
0.56%
0.34%
자본화:
|
볼륨(24시간):