Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2025	0.0990	0.1080	0.0838	0.0905	696,132	+0.01(+11.04%)
Dec 22, 2025	0.2000	0.2045	0.0810	0.0815	2,041,867	-0.12(-59.93%)
Dec 19, 2025	0.2264	0.2300	0.1811	0.2034	159,949	+0.00(+1.70%)
Dec 18, 2025	0.2150	0.2300	0.2000	0.2000	223,795	-0.01(-4.31%)
Dec 17, 2025	0.1944	0.2350	0.1800	0.2090	601,877	+0.04(+27.21%)
Dec 16, 2025	0.4650	0.5200	0.1615	0.1643	1,621,028	-0.31(-65.04%)
Dec 15, 2025	0.4400	0.5050	0.4002	0.4700	226,954	+0.04(+9.86%)
Dec 12, 2025	0.3730	0.4400	0.3200	0.4278	339,243	+0.10(+29.60%)
Dec 11, 2025	0.6995	0.6995	0.2720	0.3301	853,395	-0.35(-51.46%)
Dec 10, 2025	0.6200	0.6800	0.5520	0.6800	143,864	+0.13(+23.64%)
Dec 09, 2025	0.5100	0.5500	0.5050	0.5500	72,021	+0.00(+0.90%)
Dec 08, 2025	0.4300	0.7200	0.4000	0.5451	320,975	+0.14(+34.99%)
Dec 05, 2025	0.4000	0.4200	0.4000	0.4038	10,220	+0.00(+0.95%)
Dec 04, 2025	0.3840	0.4500	0.3840	0.4000	14,314	+0.03(+6.95%)
Dec 03, 2025	0.3500	0.3740	0.3300	0.3740	54,031	+0.01(+2.33%)
Dec 02, 2025	0.4250	0.4250	0.3570	0.3655	15,697	-0.06(-14.00%)
Dec 01, 2025	0.4620	0.4620	0.4250	0.4250	24,948	-0.05(-11.46%)
Nov 28, 2025	0.4788	0.4900	0.4750	0.4800	19,000	+0.00(+0.00%)
Nov 26, 2025	0.4850	0.4875	0.4800	0.4800	22,793	+0.00(+0.00%)
Nov 25, 2025	0.4250	0.5000	0.4100	0.4800	102,171	+0.01(+1.98%)
Nov 24, 2025	0.6500	0.6505	0.3872	0.4707	357,742	-0.18(-27.58%)
Nov 21, 2025	0.7500	0.7950	0.5660	0.6500	260,642	-0.10(-13.31%)
Nov 20, 2025	0.4600	0.7498	0.3205	0.7498	745,698	+0.35(+87.08%)
Nov 19, 2025	0.4100	0.4395	0.3900	0.4008	36,580	-0.02(-4.57%)
Nov 18, 2025	0.3900	0.4400	0.3900	0.4200	55,305	+0.03(+7.69%)
Nov 17, 2025	0.3900	0.4000	0.3500	0.3900	46,400	+0.01(+3.34%)
Nov 14, 2025	0.2950	0.3778	0.2811	0.3774	97,414	+0.09(+33.31%)
Nov 13, 2025	0.2831	0.2831	0.2831	0.2831	4,332	+0.00(+0.00%)
Nov 12, 2025	0.3222	0.3232	0.2610	0.2831	238,671	-0.05(-13.90%)
Nov 11, 2025	0.2778	0.3288	0.2361	0.3288	24,970	-0.07(-17.49%)
Nov 10, 2025	0.3374	0.3985	0.2583	0.3985	126,543	+0.06(+18.11%)
Nov 07, 2025	0.2563	0.3374	0.2400	0.3374	36,671	+0.09(+36.27%)
Nov 06, 2025	0.2400	0.2698	0.2400	0.2476	30,090	+0.01(+3.17%)
Nov 05, 2025	0.2642	0.2800	0.2400	0.2400	26,673	-0.02(-9.16%)
Nov 04, 2025	0.2433	0.2740	0.2360	0.2642	58,860	+0.01(+5.72%)
Nov 03, 2025	0.2551	0.2822	0.2226	0.2499	187,731	-0.03(-11.45%)
Oct 31, 2025	0.2481	0.2822	0.2401	0.2822	184,969	-0.02(-7.54%)
Oct 30, 2025	0.3342	0.3432	0.2800	0.3052	66,313	-0.03(-9.17%)
Oct 29, 2025	0.4167	0.4167	0.3342	0.3360	151,105	-0.08(-19.37%)
Oct 28, 2025	0.4000	0.4167	0.3710	0.4167	70,446	+0.02(+4.67%)
Oct 27, 2025	0.3500	0.4100	0.3500	0.3981	32,200	-0.02(-4.53%)
Oct 24, 2025	0.4210	0.4220	0.3516	0.4170	22,757	+0.01(+1.71%)
Oct 23, 2025	0.3769	0.4100	0.3484	0.4100	21,270	-0.01(-2.38%)
Oct 22, 2025	0.3626	0.4726	0.3226	0.4200	528,350	+0.06(+18.04%)
Oct 21, 2025	0.4500	0.4500	0.2650	0.3558	307,347	-0.10(-22.64%)
Oct 20, 2025	0.5000	0.5600	0.4386	0.4599	471,572	-0.04(-8.02%)
Oct 17, 2025	0.3999	0.5000	0.3895	0.5000	304,586	+0.12(+31.61%)
Oct 16, 2025	0.2980	0.4000	0.2980	0.3799	478,899	+0.08(+27.91%)
Oct 15, 2025	0.2988	0.2988	0.2746	0.2970	53,524	+0.02(+6.53%)
Oct 14, 2025	0.2100	0.3300	0.2075	0.2788	316,997	+0.07(+32.76%)
Oct 13, 2025	0.1553	0.2402	0.1553	0.2100	162,392	+0.06(+39.35%)
Oct 10, 2025	0.1553	0.1553	0.1507	0.1507	7,500	+0.01(+5.75%)
Oct 09, 2025	0.1579	0.1579	0.1370	0.1425	27,380	-0.03(-16.13%)
Oct 08, 2025	0.1699	0.1699	0.1699	0.1699	2,000	+0.01(+5.33%)
Oct 07, 2025	0.1645	0.1780	0.1555	0.1613	109,985	+0.00(+0.81%)
Oct 06, 2025	0.1566	0.1748	0.1350	0.1600	74,000	+0.01(+5.96%)
Oct 03, 2025	0.1750	0.1750	0.1470	0.1510	54,290	-0.01(-8.48%)
Oct 02, 2025	0.1749	0.1749	0.1650	0.1650	4,373	-0.01(-3.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Eco-Growth Strategies Inc (OP:ECGS)

Historical Prices

Starting at $3.75/week.

Subscribe Today