OTC Markets OTCPK - Delayed Quote USD

ECGI Holdings, Inc. (ECGI)

0.0017

+0.0002

+(13.33%)

At close: April 15 at 3:34:32 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.0016	0.0021	0.0015	0.0017	0.0017	17,436,001
Apr 14, 2025	0.0010	0.0019	0.0010	0.0016	0.0016	67,471,136
Apr 11, 2025	0.0009	0.0011	0.0008	0.0010	0.0010	28,820,714
Apr 10, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	4,794,854
Apr 9, 2025	0.0008	0.0009	0.0008	0.0008	0.0008	10,672,050
Apr 8, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	500,000
Apr 7, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	4,308,065
Apr 4, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	7,440,401
Apr 3, 2025	0.0010	0.0010	0.0009	0.0009	0.0009	6,350,000
Apr 2, 2025	0.0011	0.0011	0.0010	0.0010	0.0010	221,911
Apr 1, 2025	0.0010	0.0011	0.0010	0.0011	0.0011	2,567,000
Mar 31, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	3,667,000
Mar 28, 2025	0.0010	0.0011	0.0010	0.0010	0.0010	821,100
Mar 27, 2025	0.0010	0.0011	0.0010	0.0011	0.0011	572,500
Mar 26, 2025	0.0009	0.0013	0.0009	0.0011	0.0011	26,068,936
Mar 25, 2025	0.0010	0.0010	0.0009	0.0009	0.0009	11,316,960
Mar 24, 2025	0.0009	0.0012	0.0009	0.0010	0.0010	30,738,302
Mar 21, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	2,401,822
Mar 20, 2025	0.0009	0.0009	0.0008	0.0009	0.0009	12,030,000
Mar 19, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	1,250,000
Mar 18, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	150,001
Mar 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	803,000
Mar 14, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	748,477
Mar 13, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	3,339,434
Mar 12, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	2,428,271
Mar 11, 2025	0.0010	0.0011	0.0009	0.0010	0.0010	4,591,729
Mar 10, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	800,104
Mar 7, 2025	0.0009	0.0010	0.0008	0.0010	0.0010	8,110,600
Mar 6, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	16,062,326
Mar 5, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	260,000
Mar 4, 2025	0.0010	0.0010	0.0008	0.0009	0.0009	2,500,250
Mar 3, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 28, 2025	0.0010	0.0011	0.0010	0.0011	0.0011	100,000
Feb 27, 2025	0.0010	0.0011	0.0009	0.0011	0.0011	1,573,000
Feb 26, 2025	0.0010	0.0011	0.0010	0.0011	0.0011	3,737,896
Feb 25, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 24, 2025	0.0010	0.0010	0.0009	0.0009	0.0009	3,523,787
Feb 21, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	1,652,858
Feb 20, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	2,961,000
Feb 19, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 18, 2025	0.0011	0.0011	0.0010	0.0010	0.0010	1,700,000
Feb 14, 2025	0.0011	0.0011	0.0010	0.0010	0.0010	3,983,772
Feb 13, 2025	0.0012	0.0012	0.0010	0.0011	0.0011	3,349,166
Feb 12, 2025	0.0012	0.0013	0.0011	0.0012	0.0012	8,216,500
Feb 11, 2025	0.0011	0.0012	0.0010	0.0012	0.0012	2,942,500
Feb 10, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	1,430,295
Feb 7, 2025	0.0013	0.0014	0.0011	0.0012	0.0012	2,743,418
Feb 6, 2025	0.0014	0.0014	0.0011	0.0012	0.0012	9,808,754
Feb 5, 2025	0.0016	0.0016	0.0014	0.0015	0.0015	1,206,188
Feb 4, 2025	0.0016	0.0018	0.0016	0.0016	0.0016	1,188,021
Feb 3, 2025	0.0019	0.0019	0.0016	0.0016	0.0016	427,000
Jan 31, 2025	0.0019	0.0020	0.0014	0.0018	0.0018	3,083,731
Jan 30, 2025	0.0014	0.0020	0.0014	0.0017	0.0017	27,828,507
Jan 29, 2025	0.0014	0.0015	0.0013	0.0014	0.0014	2,468,200
Jan 28, 2025	0.0011	0.0014	0.0010	0.0011	0.0011	7,909,521
Jan 27, 2025	0.0011	0.0013	0.0009	0.0010	0.0010	4,257,937
Jan 24, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	268,750
Jan 23, 2025	0.0012	0.0012	0.0010	0.0010	0.0010	1,245,000
Jan 22, 2025	0.0016	0.0017	0.0012	0.0012	0.0012	3,363,728
Jan 21, 2025	0.0014	0.0016	0.0014	0.0016	0.0016	3,951,698
Jan 17, 2025	0.0011	0.0014	0.0011	0.0012	0.0012	4,415,307
Jan 16, 2025	0.0011	0.0011	0.0010	0.0011	0.0011	520,000
Jan 15, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	1,080,600
Jan 14, 2025	0.0010	0.0012	0.0010	0.0012	0.0012	1,202,890
Jan 13, 2025	0.0010	0.0010	0.0009	0.0009	0.0009	918,000
Jan 10, 2025	0.0010	0.0011	0.0010	0.0010	0.0010	257,110
Jan 8, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 7, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	512,300
Jan 6, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 31, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	20,432
Dec 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,000
Dec 27, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	181,400
Dec 26, 2024	0.0010	0.0012	0.0010	0.0010	0.0010	2,040,312
Dec 24, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	39,683
Dec 23, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,000
Dec 20, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	510,256
Dec 19, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,235,237
Dec 18, 2024	0.0014	0.0014	0.0010	0.0014	0.0014	5,841,000
Dec 17, 2024	0.0012	0.0018	0.0012	0.0017	0.0017	6,911,004
Dec 16, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	280,000
Dec 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	53,905
Dec 11, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	926,848
Dec 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 9, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	1,240,406
Dec 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Dec 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,245,013
Dec 3, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	2,070,000
Dec 2, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	1,640,000
Nov 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Nov 27, 2024	0.0009	0.0011	0.0008	0.0011	0.0011	8,735,500
Nov 26, 2024	0.0015	0.0018	0.0008	0.0009	0.0009	27,201,142
Nov 25, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 22, 2024	0.0022	0.0022	0.0021	0.0021	0.0021	294,027
Nov 21, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	62,585
Nov 20, 2024	0.0022	0.0022	0.0015	0.0016	0.0016	727,001
Nov 19, 2024	0.0019	0.0020	0.0017	0.0020	0.0020	3,075,872
Nov 18, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	1,152,582
Nov 15, 2024	0.0015	0.0017	0.0014	0.0015	0.0015	8,378,500
Nov 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	225,000
Nov 13, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	88,000
Nov 12, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	1,187,023
Nov 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 8, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	40,000
Nov 7, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	1,000,075
Nov 6, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	326,000
Nov 5, 2024	0.0013	0.0014	0.0012	0.0012	0.0012	1,999,697
Nov 4, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	1,262,500
Nov 1, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	2,350,406
Oct 31, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	260,000
Oct 30, 2024	0.0014	0.0015	0.0012	0.0013	0.0013	3,619,807
Oct 29, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	2,487,034
Oct 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	203
Oct 25, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	5,151,483
Oct 24, 2024	0.0014	0.0015	0.0012	0.0012	0.0012	5,115,250
Oct 23, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	8,163,461
Oct 22, 2024	0.0014	0.0016	0.0012	0.0014	0.0014	7,005,367
Oct 21, 2024	0.0015	0.0016	0.0014	0.0014	0.0014	3,939,648
Oct 18, 2024	0.0015	0.0017	0.0015	0.0015	0.0015	5,175,000
Oct 17, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	720,000
Oct 16, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	250,000
Oct 15, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 14, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 11, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 10, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	48,000
Oct 9, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 8, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 7, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	300,000
Oct 4, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Oct 3, 2024	0.0017	0.0018	0.0015	0.0018	0.0018	2,250,000
Oct 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Oct 1, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Sep 30, 2024	0.0018	0.0020	0.0017	0.0017	0.0017	2,630,524
Sep 27, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 26, 2024	0.0021	0.0022	0.0020	0.0022	0.0022	312,500
Sep 25, 2024	0.0023	0.0023	0.0020	0.0020	0.0020	1,036,843
Sep 24, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	100,000
Sep 23, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 20, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 19, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 17, 2024	0.0022	0.0023	0.0022	0.0022	0.0022	300,000
Sep 16, 2024	0.0023	0.0024	0.0023	0.0024	0.0024	11,500
Sep 13, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 12, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 11, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	277,293
Sep 10, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	273,753
Sep 9, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 6, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 5, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 4, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 3, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	70,000
Aug 30, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Aug 29, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Aug 28, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Aug 27, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Aug 26, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	49,999
Aug 23, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	30,000
Aug 22, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 21, 2024	0.0044	0.0044	0.0022	0.0027	0.0027	924,545
Aug 20, 2024	0.0046	0.0046	0.0022	0.0022	0.0022	55,633
Aug 19, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	20,005
Aug 16, 2024	0.0032	0.0037	0.0022	0.0026	0.0026	1,270,000
Aug 15, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	1,000
Aug 14, 2024	0.0024	0.0024	0.0022	0.0022	0.0022	65,000
Aug 13, 2024	0.0023	0.0024	0.0023	0.0024	0.0024	423,403
Aug 12, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Aug 9, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Aug 8, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Aug 7, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Aug 6, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Aug 5, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	63,291
Aug 2, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	10,000
Aug 1, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 31, 2024	0.0028	0.0028	0.0021	0.0022	0.0022	1,016,379
Jul 30, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jul 29, 2024	0.0024	0.0024	0.0023	0.0023	0.0023	161,374
Jul 26, 2024	0.0024	0.0024	0.0022	0.0023	0.0023	206,374
Jul 25, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 24, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 23, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 22, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	30,000
Jul 19, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	31,556
Jul 18, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jul 17, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	2,000
Jul 16, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jul 15, 2024	0.0027	0.0027	0.0024	0.0024	0.0024	50,467
Jul 12, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jul 11, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	54,347
Jul 10, 2024	0.0027	0.0033	0.0024	0.0024	0.0024	1,265,413
Jul 9, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jul 8, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jul 5, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	10,967
Jul 3, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jul 2, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jul 1, 2024	0.0024	0.0036	0.0024	0.0031	0.0031	6,220,907
Jun 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	8,888
Jun 27, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	18,800
Jun 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,000
Jun 25, 2024	0.0023	0.0024	0.0023	0.0023	0.0023	4,010,330
Jun 24, 2024	0.0024	0.0025	0.0018	0.0018	0.0018	2,532,188
Jun 21, 2024	0.0026	0.0026	0.0023	0.0025	0.0025	155,000
Jun 20, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	69,800
Jun 18, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	200
Jun 17, 2024	0.0028	0.0028	0.0026	0.0028	0.0028	215,500
Jun 14, 2024	0.0027	0.0029	0.0024	0.0026	0.0026	1,241,136
Jun 13, 2024	0.0026	0.0032	0.0023	0.0023	0.0023	5,432,622
Jun 12, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 11, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 10, 2024	0.0021	0.0022	0.0021	0.0022	0.0022	722,783
Jun 7, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jun 6, 2024	0.0028	0.0028	0.0021	0.0021	0.0021	21,462
Jun 5, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 4, 2024	0.0025	0.0029	0.0024	0.0024	0.0024	472,597
Jun 3, 2024	0.0022	0.0022	0.0021	0.0021	0.0021	543,032
May 31, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	150,052
May 30, 2024	0.0028	0.0030	0.0022	0.0022	0.0022	316,658
May 29, 2024	0.0025	0.0025	0.0022	0.0022	0.0022	1,467
May 28, 2024	0.0022	0.0028	0.0022	0.0025	0.0025	1,630,350
May 24, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	100,000
May 23, 2024	0.0022	0.0023	0.0020	0.0020	0.0020	3,368,004
May 22, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 21, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 20, 2024	0.0022	0.0023	0.0022	0.0022	0.0022	865,000
May 17, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 16, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	14,000
May 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 14, 2024	0.0023	0.0023	0.0020	0.0020	0.0020	900,000
May 13, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
May 10, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	200,000
May 9, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 8, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 7, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 6, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 3, 2024	0.0028	0.0028	0.0022	0.0022	0.0022	4,090,005
May 2, 2024	0.0027	0.0028	0.0020	0.0028	0.0028	4,892,830
May 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,900
Apr 30, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Apr 29, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	50,000
Apr 26, 2024	0.0027	0.0030	0.0027	0.0029	0.0029	146,017
Apr 25, 2024	0.0027	0.0029	0.0026	0.0026	0.0026	290,000
Apr 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 23, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 22, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 19, 2024	0.0029	0.0029	0.0026	0.0026	0.0026	1,765,316
Apr 18, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Apr 17, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Apr 16, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	54,000

EMED Electromedical Technologies, Inc.

0.0004

+33.33%

ALUR-WS

CUTRQ Cutera, Inc.

0.0100

-28.57%

BIOLQ Biolase Inc

0.0121

+21.00%

QTIH QT Imaging Holdings, Inc.

0.6300

-0.02%

RDGL Vivos Inc.

0.1230

+12.84%

BIEL BioElectronics Corporation

0.0002

0.00%

AMIX Autonomix Medical, Inc.

1.6700

+1.83%

DHAI DIH Holding US, Inc.

0.1810

+19.87%

BSGM BioSig Technologies, Inc.

0.5900

-6.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ECGI Holdings, Inc. (ECGI)

Related Tickers