OTC:ECTM | Historical Stock Price | ECA Marcellus Trust I

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-01 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.52$1.48$4.23$12.09$34.582010-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.72$2.4877,400
2019-12-30$0.69$2.3755,400
2019-12-27$0.68$2.34120,800
2019-12-26$0.69$2.379,700
2019-12-24$0.68$2.3458,100
2019-12-23$0.69$2.3731,200
2019-12-20$0.69$2.37104,900
2019-12-19$0.70$2.4135,600
2019-12-18$0.71$2.4476,000
2019-12-17$0.72$2.4819,000
2019-12-16$0.72$2.4868,500
2019-12-13$0.74$2.5442,700
2019-12-12$0.73$2.5185,600
2019-12-11$0.68$2.3461,300
2019-12-10$0.65$2.2497,300
2019-12-09$0.66$2.27212,000
2019-12-06$0.59$2.03377,000
2019-12-05$0.53$1.82159,900
2019-12-04$0.56$1.9346,400
2019-12-03$0.57$1.9623,800
2019-12-02$0.60$2.06105,600
2019-11-29$0.62$2.1372,700
2019-11-27$0.55$1.8946,300
2019-11-26$0.57$1.96204,600
2019-11-25$0.63$2.17312,500
2019-11-22$0.61$2.10240,600
2019-11-21$0.63$2.17160,200
2019-11-20$0.60$2.06107,000
2019-11-19$0.60$2.06217,800
2019-11-18$0.72$2.4882,500
2019-11-15$0.74$2.47122,800
2019-11-14$0.70$2.3499,300
2019-11-13$0.73$2.4482,800
2019-11-12$0.77$2.5774,600
2019-11-11$0.77$2.57107,600
2019-11-08$0.77$2.57191,800
2019-11-07$0.88$2.94287,000
2019-11-06$1.05$3.5146,300
2019-11-05$1.07$3.5841,800
2019-11-04$1.07$3.5835,700
2019-11-01$1.07$3.5837,100
2019-10-31$1.07$3.58124,300
2019-10-30$1.10$3.6813,200
2019-10-29$1.12$3.7442,900
2019-10-28$1.11$3.7126,500
2019-10-25$1.11$3.7126,400
2019-10-24$1.11$3.715,300
2019-10-23$1.11$3.7122,400
2019-10-22$1.12$3.7440,700
2019-10-21$1.13$3.7828,500
2019-10-18$1.15$3.8415,400
2019-10-17$1.16$3.8828,800
2019-10-16$1.12$3.7444,300
2019-10-15$1.12$3.7415,000
2019-10-14$1.13$3.7854,300
2019-10-11$1.14$3.8115,100
2019-10-10$1.14$3.8116,600
2019-10-09$1.14$3.8118,500
2019-10-08$1.15$3.8411,700
2019-10-07$1.16$3.8838,700
2019-10-04$1.16$3.8810,500
2019-10-03$1.15$3.8437,600
2019-10-02$1.16$3.8817,900
2019-10-01$1.19$3.9824,100
2019-09-30$1.22$4.0818,800
2019-09-27$1.25$4.1826,500
2019-09-26$1.23$4.1115,100
2019-09-25$1.25$4.1861,000
2019-09-24$1.20$4.0111,300
2019-09-23$1.23$4.1123,100
2019-09-20$1.26$4.2111,400
2019-09-19$1.27$4.2429,300
2019-09-18$1.25$4.1821,900
2019-09-17$1.32$4.4115,800
2019-09-16$1.34$4.489,500
2019-09-13$1.29$4.3132,400
2019-09-12$1.36$4.5424,000
2019-09-11$1.38$4.6142,400
2019-09-10$1.31$4.3838,100
2019-09-09$1.27$4.2436,400
2019-09-06$1.27$4.2414,600
2019-09-05$1.23$4.119,900
2019-09-04$1.21$4.0429,100
2019-09-03$1.22$4.0846,400
2019-08-30$1.26$4.2160,900
2019-08-29$1.20$4.0115,700
2019-08-28$1.15$3.8441,900
2019-08-27$1.14$3.8134,500
2019-08-26$1.14$3.8163,700
2019-08-23$1.12$3.74146,200
2019-08-22$1.28$4.28108,300
2019-08-21$1.35$4.5137,400
2019-08-20$1.40$4.6829,500
2019-08-19$1.45$4.8411,400
2019-08-16$1.43$4.6579,900
2019-08-15$1.43$4.6566,600
2019-08-14$1.46$4.7586,700
2019-08-13$1.50$4.8814,900
2019-08-12$1.47$4.7864,300
2019-08-09$1.53$4.9826,600
2019-08-08$1.51$4.9137,100
2019-08-07$1.43$4.65107,500
2019-08-06$1.63$5.3129,100
2019-08-05$1.62$5.2788,500
2019-08-02$1.69$5.5023,900
2019-08-01$1.71$5.5715,000
2019-07-31$1.70$5.5326,900
2019-07-30$1.69$5.5032,700
2019-07-29$1.68$5.4737,900
2019-07-26$1.70$5.5327,200
2019-07-25$1.71$5.5724,100
2019-07-24$1.71$5.577,300
2019-07-23$1.71$5.5711,000
2019-07-22$1.71$5.5735,400
2019-07-19$1.71$5.5715,700
2019-07-18$1.70$5.5314,000
2019-07-17$1.70$5.5344,900
2019-07-16$1.71$5.576,000
2019-07-15$1.72$5.6025,800
2019-07-12$1.73$5.6341,200
2019-07-11$1.76$5.7334,900
2019-07-10$1.74$5.6627,000
2019-07-09$1.70$5.5338,400
2019-07-08$1.73$5.6327,400
2019-07-05$1.70$5.539,100
2019-07-03$1.72$5.6032,400
2019-07-02$1.75$5.7010,400
2019-07-01$1.74$5.6645,600
2019-06-28$1.74$5.6636,000
2019-06-27$1.75$5.7010,900
2019-06-26$1.74$5.6626,900
2019-06-25$1.74$5.669,900
2019-06-24$1.72$5.6040,800
2019-06-21$1.75$5.7075,800
2019-06-20$1.79$5.8313,500
2019-06-19$1.75$5.7012,500
2019-06-18$1.72$5.60164,400
2019-06-17$1.75$5.7010,400
2019-06-14$1.75$5.7013,900
2019-06-13$1.76$5.7312,600
2019-06-12$1.75$5.7033,600
2019-06-11$1.77$5.7622,300
2019-06-10$1.76$5.7346,200
2019-06-07$1.78$5.7932,400
2019-06-06$1.78$5.7973,400
2019-06-05$1.81$5.8944,300
2019-06-04$1.85$6.0222,400
2019-06-03$1.86$6.0526,900
2019-05-31$1.85$6.0241,700
2019-05-30$1.83$5.9639,400
2019-05-29$1.84$5.9930,600
2019-05-28$1.83$5.9644,400
2019-05-24$1.84$5.995,000
2019-05-23$1.84$5.9965,800
2019-05-22$1.83$5.9668,200
2019-05-21$1.86$6.0563,200
2019-05-20$1.84$5.9954,300
2019-05-17$1.92$6.0487,400
2019-05-16$1.93$6.07111,100
2019-05-15$1.91$6.0131,100
2019-05-14$1.91$6.0164,300
2019-05-13$1.87$5.8862,000
2019-05-10$1.88$5.9146,800
2019-05-09$1.87$5.8885,300
2019-05-08$1.89$5.9528,800
2019-05-07$1.86$5.8559,900
2019-05-06$1.87$5.8824,400
2019-05-03$1.90$5.9822,200
2019-05-02$1.89$5.95102,600
2019-05-01$1.90$5.9870,700
2019-04-30$1.89$5.9531,100
2019-04-29$1.89$5.9535,400
2019-04-26$1.88$5.9180,300
2019-04-25$1.86$5.8519,500
2019-04-24$1.84$5.7935,800
2019-04-23$1.84$5.7977,000
2019-04-22$1.82$5.7357,900
2019-04-18$1.81$5.6915,100
2019-04-17$1.81$5.697,700
2019-04-16$1.80$5.6660,900
2019-04-15$1.80$5.6638,100
2019-04-12$1.80$5.6625,200
2019-04-11$1.81$5.6919,400
2019-04-10$1.78$5.6048,700
2019-04-09$1.81$5.6919,000
2019-04-08$1.81$5.6924,500
2019-04-05$1.80$5.6630,700
2019-04-04$1.77$5.5720,300
2019-04-03$1.77$5.5739,600
2019-04-02$1.78$5.6032,000
2019-04-01$1.80$5.6663,300
2019-03-29$1.77$5.5724,400
2019-03-28$1.78$5.605,100
2019-03-27$1.78$5.606,000
2019-03-26$1.77$5.5724,300
2019-03-25$1.76$5.5415,600
2019-03-22$1.78$5.6027,700
2019-03-21$1.80$5.6638,600
2019-03-20$1.80$5.6614,500
2019-03-19$1.81$5.6954,700
2019-03-18$1.84$5.7957,400
2019-03-15$1.80$5.6613,800
2019-03-14$1.78$5.6075,800
2019-03-13$1.78$5.6076,800
2019-03-12$1.83$5.7633,500
2019-03-11$1.83$5.7638,500
2019-03-08$1.82$5.7321,100
2019-03-07$1.86$5.8582,200
2019-03-06$1.84$5.7949,100
2019-03-05$1.84$5.7926,700
2019-03-04$1.84$5.7917,000
2019-03-01$1.87$5.8865,200
2019-02-28$1.83$5.76136,500
2019-02-27$1.87$5.8822,000
2019-02-26$1.88$5.9165,100
2019-02-25$1.86$5.8518,800
2019-02-22$1.85$5.8256,400
2019-02-21$1.80$5.6684,300
2019-02-20$1.85$5.82135,800
2019-02-19$2.04$6.06506,600
2019-02-15$1.99$5.91234,100
2019-02-14$1.94$5.77100,300
2019-02-13$1.94$5.77122,600
2019-02-12$1.90$5.65114,100
2019-02-11$1.93$5.7484,500
2019-02-08$1.88$5.5939,100
2019-02-07$1.90$5.65112,100
2019-02-06$1.93$5.7498,400
2019-02-05$1.83$5.4423,900
2019-02-04$1.85$5.5029,200
2019-02-01$1.83$5.4439,100
2019-01-31$1.84$5.4737,700
2019-01-30$1.79$5.3218,200
2019-01-29$1.79$5.325,100
2019-01-28$1.79$5.323,100
2019-01-25$1.74$5.1712,000
2019-01-24$1.79$5.327,300
2019-01-23$1.77$5.2637,200
2019-01-22$1.71$5.0824,000
2019-01-18$1.72$5.119,300
2019-01-17$1.75$5.2033,800
2019-01-16$1.73$5.1419,300
2019-01-15$1.72$5.1112,800
2019-01-14$1.67$4.9629,600
2019-01-11$1.60$4.767,700
2019-01-10$1.62$4.8118,100
2019-01-09$1.63$4.8436,300
2019-01-08$1.69$5.0220,400
2019-01-07$1.71$5.0845,400
2019-01-04$1.47$4.3724,800
2019-01-03$1.46$4.3428,800
2019-01-02$1.49$4.4324,000