Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

ECA Marcellus Trust I (ECTM)

Compare
0.5300
+0.0100
+(1.92%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.52000.53000.51000.53000.530010,300
Apr 2, 20250.49000.54000.49000.53000.53003,300
Apr 1, 20250.50000.54000.50000.52000.520012,200
Mar 31, 20250.45000.51000.45000.51000.510057,600
Mar 28, 20250.50000.50000.46000.50000.500035,000
Mar 27, 20250.50000.52000.45000.50000.5000216,100
Mar 26, 20250.49000.49000.48000.48000.48001,200
Mar 25, 20250.52000.52000.49000.49000.49002,300
Mar 24, 20250.49000.52000.48000.52000.520015,300
Mar 21, 20250.47000.51000.47000.51000.510018,100
Mar 20, 20250.50000.51000.47000.51000.510024,700
Mar 19, 20250.50000.51000.49000.50000.500039,000
Mar 18, 20250.50000.50000.50000.50000.500010,100
Mar 17, 20250.45000.49000.45000.49000.490013,100
Mar 14, 20250.46000.46000.45000.46000.460016,100
Mar 13, 20250.44000.49000.44000.46000.460052,500
Mar 12, 20250.41000.45000.41000.45000.4500139,700
Mar 11, 20250.48000.48000.41000.43000.430089,800
Mar 10, 20250.54000.54000.45000.45000.4500283,700
Mar 7, 20250.53000.54000.53000.54000.540027,900
Mar 6, 20250.52000.53000.52000.53000.530017,200
Mar 5, 20250.52000.53000.52000.53000.530028,700
Mar 4, 20250.53000.55000.52000.55000.550017,700
Mar 3, 20250.52000.53000.49000.53000.53008,100
Feb 28, 20250.48000.50000.48000.50000.50001,200
Feb 27, 20250.52000.52000.48000.48000.48006,700
Feb 26, 20250.53000.53000.53000.53000.5300900
Feb 25, 20250.48000.53000.48000.53000.530047,600
Feb 24, 2025 0.0200 Dividend
Feb 24, 20250.51000.51000.50000.51000.5100144,200
Feb 21, 20250.51000.51000.49000.49000.470020,200
Feb 20, 20250.50000.50000.49000.50000.479613,400
Feb 19, 20250.50000.51000.49000.51000.48926,600
Feb 18, 20250.49000.50000.48000.50000.479666,900
Feb 14, 20250.49000.50000.48000.50000.479620,000
Feb 13, 20250.49000.49000.48000.49000.470011,800
Feb 12, 20250.49000.49000.48000.48000.460412,000
Feb 11, 20250.49000.49000.48000.49000.470010,700
Feb 10, 20250.49000.49000.48000.48000.460410,800
Feb 7, 20250.49000.49000.48000.49000.47003,700
Feb 6, 20250.50000.50000.47000.49000.470010,200
Feb 5, 20250.50000.50000.47000.50000.47969,800
Feb 4, 20250.50000.50000.50000.50000.47961,000
Feb 3, 20250.47000.51000.47000.50000.47964,000
Jan 31, 20250.49000.49000.47000.47000.450825,700
Jan 30, 20250.50000.50000.48000.50000.47968,800
Jan 29, 20250.46000.51000.46000.50000.479611,900
Jan 28, 20250.51000.51000.48000.50000.479648,600
Jan 27, 20250.51000.52000.46000.48000.460426,500
Jan 24, 20250.49000.52000.48000.52000.498871,500
Jan 23, 20250.49000.50000.46000.50000.479663,900
Jan 22, 20250.51000.54000.49000.50000.479621,500
Jan 21, 20250.48000.53000.48000.52000.498832,000
Jan 17, 20250.52000.54000.48000.53000.50845,800
Jan 16, 20250.48000.52000.48000.52000.498854,700
Jan 15, 20250.45000.49000.45000.45000.43167,100
Jan 14, 20250.50000.50000.47000.47000.45085,100
Jan 13, 20250.43000.50000.43000.46000.44129,700
Jan 10, 20250.48000.50000.43000.48000.460449,200
Jan 8, 20250.52000.52000.46000.46000.441213,000
Jan 7, 20250.54000.54000.46000.49000.470035,200
Jan 6, 20250.54000.54000.50000.52000.498812,700
Jan 3, 20250.54000.54000.50000.54000.518027,500
Jan 2, 20250.49000.54000.49000.50000.479681,100
Dec 31, 20240.46000.49000.46000.49000.470026,800
Dec 30, 20240.41000.47000.41000.46000.441268,200
Dec 27, 20240.41000.42000.41000.41000.393363,300
Dec 26, 20240.42000.42000.40000.41000.393317,600
Dec 24, 20240.40000.42000.39000.42000.402920,800
Dec 23, 20240.41000.42000.40000.40000.383717,900
Dec 20, 20240.38000.41000.38000.41000.393318,100
Dec 19, 20240.37000.37000.37000.37000.354913,000
Dec 18, 20240.38000.38000.37000.37000.354913,500
Dec 17, 20240.41000.42000.37000.37000.354985,600
Dec 16, 20240.41000.42000.41000.42000.40299,600
Dec 13, 20240.41000.41000.41000.41000.39335,700
Dec 12, 20240.41000.42000.41000.42000.402923,300
Dec 11, 20240.42000.42000.39000.42000.402936,600
Dec 10, 20240.41000.43000.40000.43000.412458,800
Dec 9, 20240.40000.41000.39000.41000.393351,000
Dec 6, 20240.41000.41000.40000.41000.393348,000
Dec 5, 20240.43000.43000.40000.41000.393365,500
Dec 4, 20240.41000.42000.41000.41000.393328,000
Dec 3, 20240.44000.44000.41000.42000.402959,400
Dec 2, 20240.46000.46000.44000.45000.431623,200
Nov 29, 20240.46000.46000.44000.46000.441215,900
Nov 27, 20240.44000.46000.43000.46000.441230,900
Nov 26, 20240.46000.46000.44000.46000.44128,100
Nov 25, 20240.43000.47000.43000.45000.43167,100
Nov 22, 20240.47000.47000.43000.46000.44127,500
Nov 21, 20240.42000.47000.42000.47000.450835,400
Nov 20, 20240.47000.47000.42000.46000.441218,600
Nov 19, 20240.47000.47000.41000.41000.393328,300
Nov 18, 20240.43000.43000.42000.43000.412414,200
Nov 15, 20240.44000.44000.43000.43000.412413,600
Nov 14, 20240.44000.44000.43000.43000.412429,100
Nov 13, 20240.46000.48000.41000.44000.422052,300
Nov 12, 20240.48000.49000.46000.47000.45088,700
Nov 11, 20240.50000.50000.45000.47000.450828,100
Nov 8, 20240.44000.45000.44000.45000.43161,100
Nov 7, 20240.43000.45000.43000.44000.42205,200
Nov 6, 20240.45000.45000.43000.43000.412461,000
Nov 5, 20240.44000.44000.44000.44000.42202,100
Nov 4, 20240.45000.46000.44000.44000.422048,500
Nov 1, 20240.46000.46000.46000.46000.44122,200
Oct 31, 20240.45000.46000.45000.45000.431612,800
Oct 30, 20240.45000.46000.45000.46000.4412300
Oct 29, 20240.49000.50000.45000.45000.43161,100
Oct 28, 20240.49000.50000.45000.47000.450817,500
Oct 25, 20240.48000.48000.48000.48000.4604500
Oct 24, 20240.46000.46000.45000.45000.43167,300
Oct 23, 20240.45000.45000.44000.45000.431618,500
Oct 22, 20240.46000.46000.45000.45000.431618,100
Oct 21, 20240.46000.46000.46000.46000.441215,000
Oct 18, 20240.46000.51000.46000.46000.441251,400
Oct 17, 20240.51000.51000.47000.48000.460416,200
Oct 16, 20240.48000.51000.47000.47000.45085,300
Oct 15, 20240.47000.48000.47000.48000.46041,700
Oct 14, 20240.48000.49000.46000.48000.46044,100
Oct 11, 20240.47000.47000.47000.47000.4508100
Oct 10, 20240.51000.51000.46000.46000.44126,000
Oct 9, 20240.46000.47000.46000.47000.450812,800
Oct 8, 20240.45000.45000.45000.45000.4316-
Oct 7, 20240.50000.51000.45000.45000.4316112,800
Oct 4, 20240.49000.50000.48000.49000.470041,400
Oct 3, 20240.44000.49000.44000.48000.460429,800
Oct 2, 20240.44000.47000.44000.44000.422011,900
Oct 1, 20240.50000.50000.45000.45000.43162,700
Sep 30, 20240.45000.46000.44000.44000.422029,900
Sep 27, 20240.45000.48000.44000.48000.460441,100
Sep 26, 20240.45000.45000.45000.45000.431610,700
Sep 25, 20240.48000.48000.45000.46000.44128,300
Sep 24, 20240.46000.48000.46000.48000.46048,600
Sep 23, 20240.44000.48000.44000.48000.460424,100
Sep 20, 20240.44000.45000.44000.45000.431612,800
Sep 19, 20240.44000.44000.43000.44000.422017,500
Sep 18, 20240.44000.44000.44000.44000.4220-
Sep 17, 20240.44000.44000.44000.44000.422010,400
Sep 16, 20240.43000.44000.42000.44000.422040,200
Sep 13, 20240.45000.45000.43000.45000.43165,700
Sep 12, 20240.43000.45000.42000.45000.431630,600
Sep 11, 20240.42000.44000.42000.44000.422013,000
Sep 10, 20240.44000.46000.42000.45000.431630,200
Sep 9, 20240.47000.47000.42000.46000.441213,500
Sep 6, 20240.42000.44000.42000.44000.422012,100
Sep 5, 20240.47000.47000.44000.47000.45084,200
Sep 4, 20240.47000.47000.40000.40000.383757,000
Sep 3, 20240.47000.47000.47000.47000.4508-
Aug 30, 20240.47000.47000.47000.47000.45085,700
Aug 29, 20240.43000.46000.43000.46000.441244,500
Aug 28, 20240.47000.47000.45000.45000.4316155,800
Aug 27, 20240.49000.49000.48000.48000.460423,700
Aug 26, 20240.47000.49000.47000.49000.470024,700
Aug 23, 20240.49000.49000.48000.49000.470014,800
Aug 22, 20240.48000.50000.48000.50000.47962,500
Aug 21, 20240.49000.50000.48000.49000.470051,300
Aug 20, 20240.50000.50000.49000.49000.470010,400
Aug 19, 20240.49000.51000.49000.50000.479618,600
Aug 16, 20240.49000.50000.48000.49000.47005,800
Aug 15, 20240.49000.49000.48000.49000.470080,500
Aug 14, 20240.49000.50000.49000.50000.479632,400
Aug 13, 20240.49000.50000.49000.50000.479625,600
Aug 12, 20240.50000.50000.50000.50000.4796-
Aug 9, 20240.49000.50000.49000.50000.47961,700
Aug 8, 20240.50000.50000.49000.49000.470026,000
Aug 7, 20240.49000.50000.49000.50000.47967,800
Aug 6, 20240.49000.49000.49000.49000.47003,000
Aug 5, 20240.49000.49000.49000.49000.470024,000
Aug 2, 20240.49000.49000.49000.49000.47002,200
Aug 1, 20240.49000.49000.49000.49000.470016,100
Jul 31, 20240.49000.50000.49000.50000.479624,500
Jul 30, 20240.49000.49000.49000.49000.47003,000
Jul 29, 20240.49000.50000.49000.50000.47961,500
Jul 26, 20240.48000.50000.48000.50000.47961,800
Jul 25, 20240.49000.50000.49000.49000.470011,400
Jul 24, 20240.51000.51000.49000.50000.479617,400
Jul 23, 20240.50000.51000.50000.50000.479612,000
Jul 22, 20240.48000.51000.48000.51000.48923,500
Jul 19, 20240.50000.51000.48000.50000.47966,000
Jul 18, 20240.51000.51000.48000.50000.47969,500
Jul 17, 20240.51000.51000.49000.49000.470010,800
Jul 16, 20240.51000.51000.49000.51000.489215,600
Jul 15, 20240.51000.52000.50000.51000.48925,800
Jul 12, 20240.49000.50000.49000.50000.47963,400
Jul 11, 20240.48000.52000.48000.49000.470046,000
Jul 10, 20240.49000.49000.48000.48000.460425,100
Jul 9, 20240.48000.50000.48000.49000.470019,600
Jul 8, 20240.50000.50000.48000.48000.460443,100
Jul 5, 20240.51000.52000.50000.52000.49889,100
Jul 3, 20240.51000.51000.51000.51000.48921,800
Jul 2, 20240.51000.51000.51000.51000.4892-
Jul 1, 20240.51000.51000.51000.51000.48927,300
Jun 28, 20240.53000.53000.51000.51000.48926,400
Jun 27, 20240.53000.54000.52000.52000.498822,400
Jun 26, 20240.53000.55000.53000.53000.508413,200
Jun 25, 20240.54000.54000.52000.53000.508410,600
Jun 24, 20240.54000.54000.51000.51000.489223,300
Jun 21, 20240.51000.53000.50000.51000.48929,200
Jun 20, 20240.51000.54000.50000.50000.479630,900
Jun 18, 20240.51000.53000.51000.53000.508415,200
Jun 17, 20240.50000.51000.50000.51000.4892200
Jun 14, 20240.51000.51000.50000.50000.47967,200
Jun 13, 20240.52000.53000.50000.51000.48927,000
Jun 12, 20240.50000.53000.48000.53000.508443,200
Jun 11, 20240.54000.55000.49000.51000.489229,400
Jun 10, 20240.53000.55000.50000.54000.518043,100
Jun 7, 20240.53000.55000.53000.54000.518023,000
Jun 6, 20240.50000.54000.50000.54000.51809,000
Jun 5, 20240.49000.53000.49000.53000.508423,200
Jun 4, 20240.50000.51000.49000.49000.470018,500
Jun 3, 20240.50000.51000.50000.50000.479619,500
May 31, 20240.50000.50000.49000.50000.479623,900
May 30, 20240.49000.50000.48000.49000.470043,700
May 29, 20240.49000.49000.49000.49000.47008,700
May 28, 20240.50000.50000.49000.49000.470032,000
May 24, 20240.49000.50000.49000.50000.479615,600
May 23, 20240.46000.50000.46000.49000.47003,500
May 22, 20240.48000.51000.48000.49000.470090,200
May 21, 20240.45000.49000.45000.48000.4604106,500
May 20, 2024 0.0210 Dividend
May 20, 20240.46000.47000.44000.46000.441230,200
May 17, 20240.45000.47000.45000.47000.4307117,500
May 16, 20240.44000.48000.44000.45000.4123226,800
May 15, 20240.44000.44000.43000.44000.4032137,400
May 14, 20240.43000.44000.42000.44000.403251,300
May 13, 20240.43000.45000.43000.44000.40329,400
May 10, 20240.44000.44000.42000.44000.403238,000
May 9, 20240.46000.47000.44000.44000.403279,500
May 8, 20240.47000.48000.46000.48000.439834,600
May 7, 20240.47000.48000.47000.47000.430714,200
May 6, 20240.48000.48000.47000.47000.430724,600
May 3, 20240.49000.49000.45000.48000.439811,000
May 2, 20240.46000.50000.46000.47000.430754,800
May 1, 20240.47000.47000.44000.46000.42157,800
Apr 30, 20240.46000.46000.46000.46000.421514,500
Apr 29, 20240.44000.47000.44000.46000.421519,600
Apr 26, 20240.44000.47000.44000.45000.41235,100
Apr 25, 20240.46000.46000.43000.43000.394020,500
Apr 24, 20240.46000.46000.42000.42000.384910,000
Apr 23, 20240.45000.46000.45000.46000.42155,000
Apr 22, 20240.44000.45000.42000.42000.38492,600
Apr 19, 20240.46000.46000.44000.46000.42157,000
Apr 18, 20240.44000.47000.43000.47000.430738,900
Apr 17, 20240.43000.44000.43000.43000.39409,800
Apr 16, 20240.46000.46000.42000.44000.403210,900
Apr 15, 20240.45000.47000.45000.45000.412315,400
Apr 12, 20240.46000.46000.45000.46000.42156,400
Apr 11, 20240.41000.45000.41000.45000.412330,800
Apr 10, 20240.41000.44000.41000.43000.394037,400
Apr 9, 20240.48000.48000.42000.43000.3940162,800
Apr 8, 20240.47000.49000.47000.49000.44901,800
Apr 5, 20240.46000.49000.45000.47000.430727,500
Apr 4, 20240.46000.47000.46000.47000.43071,500

Related Tickers

UNTC Unit Corporation
28.17
+0.20%
 
E Eni S.p.A.
30.07
-3.44%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
12.75
-2.60%
 
TTE TotalEnergies SE
62.09
-3.59%
 
EC Ecopetrol S.A.
9.55
-5.54%
 
EQNR Equinor ASA
25.49
-4.78%
 
BP BP p.l.c.
31.34
-7.31%
 
PBR Petróleo Brasileiro S.A. - Petrobras
14.01
-2.64%
 
CVX Chevron Corporation
156.12
-6.22%
 
XOM Exxon Mobil Corporation
112.43
-5.26%