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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.19$1.03210,000
2020-12-30$0.14$0.76151,600
2020-12-29$0.15$0.8138,400
2020-12-28$0.17$0.92350,200
2020-12-24$0.19$1.0379,300
2020-12-23$0.19$1.0335,600
2020-12-22$0.18$0.9847,400
2020-12-21$0.18$0.9885,300
2020-12-18$0.18$0.9856,700
2020-12-17$0.18$0.98247,400
2020-12-16$0.18$0.9844,400
2020-12-15$0.18$0.9842,100
2020-12-14$0.19$1.03108,700
2020-12-11$0.21$1.14162,100
2020-12-10$0.26$1.4176,200
2020-12-09$0.21$1.14252,600
2020-12-08$0.24$1.30144,100
2020-12-07$0.27$1.46102,700
2020-12-04$0.28$1.5249,600
2020-12-03$0.32$1.7320,000
2020-12-02$0.29$1.5725,900
2020-12-01$0.30$1.6317,900
2020-11-30$0.32$1.7336,500
2020-11-27$0.32$1.737,900
2020-11-25$0.31$1.6836,300
2020-11-24$0.32$1.7343,900
2020-11-23$0.32$1.7315,200
2020-11-20$0.30$1.639,100
2020-11-19$0.29$1.0320,900
2020-11-18$0.32$1.1420,300
2020-11-17$0.31$1.1015,300
2020-11-16$0.32$1.1431,600
2020-11-13$0.33$1.1711,800
2020-11-12$0.34$1.2114,700
2020-11-11$0.32$1.144,700
2020-11-10$0.33$1.1715,800
2020-11-09$0.32$1.144,900
2020-11-06$0.31$1.1010,000
2020-11-05$0.31$1.103,900
2020-11-04$0.31$1.102,700
2020-11-03$0.31$1.1023,300
2020-11-02$0.32$1.1420,800
2020-10-30$0.33$1.177,700
2020-10-29$0.36$1.2816,300
2020-10-28$0.33$1.1714,100
2020-10-27$0.33$1.177,400
2020-10-26$0.35$1.2427,800
2020-10-23$0.33$1.1710,100
2020-10-22$0.38$1.3531,400
2020-10-21$0.38$1.3522,200
2020-10-20$0.32$1.1445,600
2020-10-19$0.35$1.2443,100
2020-10-16$0.32$1.145,000
2020-10-15$0.30$1.067,400
2020-10-14$0.32$1.1419,800
2020-10-13$0.35$1.2486,100
2020-10-12$0.30$1.0637,800
2020-10-09$0.30$1.069,000
2020-10-08$0.30$1.0618,700
2020-10-07$0.31$1.107,200
2020-10-06$0.31$1.1025,600
2020-10-05$0.31$1.105,200
2020-10-02$0.31$1.1023,700
2020-10-01$0.31$1.109,100
2020-09-30$0.30$1.0632,300
2020-09-29$0.31$1.10143,400
2020-09-28$0.29$1.0337,000
2020-09-25$0.29$1.0312,900
2020-09-24$0.29$1.0326,000
2020-09-23$0.23$0.82127,900
2020-09-22$0.27$0.9623,000
2020-09-21$0.31$1.107,300
2020-09-18$0.31$1.107,100
2020-09-17$0.32$1.1413,300
2020-09-16$0.31$1.1015,200
2020-09-15$0.31$1.1017,800
2020-09-14$0.32$1.1461,200
2020-09-11$0.28$0.9916,700
2020-09-10$0.28$0.9929,600
2020-09-09$0.28$0.995,900
2020-09-08$0.27$0.9613,700
2020-09-04$0.28$0.9967,500
2020-09-03$0.31$1.1020,700
2020-09-02$0.29$1.0331,200
2020-09-01$0.32$1.1415,000
2020-08-31$0.31$1.1023,900
2020-08-28$0.31$1.105,000
2020-08-27$0.31$1.1030,600
2020-08-26$0.29$1.0329,300
2020-08-25$0.29$1.0315,800
2020-08-24$0.28$0.9912,200
2020-08-21$0.28$0.9915,700
2020-08-20$0.30$1.0610,100
2020-08-19$0.28$0.9953,200
2020-08-18$0.33$1.1715,200
2020-08-17$0.31$1.1012,500
2020-08-14$0.32$1.1477,000
2020-08-13$0.30$1.068,400
2020-08-12$0.33$1.1710,800
2020-08-11$0.34$1.2158,000
2020-08-10$0.33$1.1723,100
2020-08-07$0.35$1.2464,000
2020-08-06$0.32$1.1433,100
2020-08-05$0.32$1.1450,400
2020-08-04$0.34$1.21118,700
2020-08-03$0.38$1.35251,200
2020-07-31$0.35$1.24220,800
2020-07-30$0.40$1.4222,400
2020-07-29$0.41$1.4614,700
2020-07-28$0.43$1.5334,400
2020-07-27$0.43$1.5365,500
2020-07-24$0.41$1.4646,200
2020-07-23$0.42$1.4952,900
2020-07-22$0.39$1.3842,500
2020-07-21$0.42$1.4919,000
2020-07-20$0.42$1.4925,500
2020-07-17$0.43$1.5352,600
2020-07-16$0.46$1.6320,000
2020-07-15$0.46$1.6324,300
2020-07-14$0.45$1.6018,700
2020-07-13$0.45$1.6048,600
2020-07-10$0.46$1.6380,800
2020-07-09$0.49$1.74105,000
2020-07-08$0.48$1.7031,700
2020-07-07$0.48$1.7078,200
2020-07-06$0.49$1.7436,800
2020-07-02$0.48$1.7035,200
2020-07-01$0.47$1.6747,700
2020-06-30$0.46$1.6330,200
2020-06-29$0.50$1.7742,000
2020-06-26$0.48$1.7060,700
2020-06-25$0.48$1.70205,900
2020-06-24$0.47$1.6752,900
2020-06-23$0.49$1.7449,400
2020-06-22$0.48$1.7037,400
2020-06-19$0.47$1.6739,900
2020-06-18$0.46$1.63119,600
2020-06-17$0.51$1.8127,500
2020-06-16$0.53$1.8830,900
2020-06-15$0.54$1.9262,200
2020-06-12$0.50$1.7768,700
2020-06-11$0.45$1.60127,100
2020-06-10$0.51$1.81110,300
2020-06-09$0.56$1.99104,700
2020-06-08$0.59$2.09465,500
2020-06-05$0.47$1.67176,500
2020-06-04$0.44$1.5659,900
2020-06-03$0.46$1.63174,900
2020-06-02$0.45$1.6056,100
2020-06-01$0.43$1.5332,600
2020-05-29$0.47$1.6710,000
2020-05-28$0.46$1.6348,900
2020-05-27$0.44$1.56107,500
2020-05-26$0.49$1.74894,600
2020-05-22$0.50$1.7734,800
2020-05-21$0.57$2.0246,900
2020-05-20$0.49$1.7464,800
2020-05-19$0.53$1.8871,800
2020-05-18$0.50$1.7771,900
2020-05-15$0.46$1.6362,300
2020-05-14$0.45$1.60109,400
2020-05-13$0.60$2.1338,000
2020-05-12$0.66$2.3423,900
2020-05-11$0.63$2.2440,200
2020-05-08$0.63$2.2424,500
2020-05-07$0.62$2.2022,100
2020-05-06$0.60$2.1352,200
2020-05-05$0.58$2.0653,500
2020-05-04$0.62$2.2059,000
2020-05-01$0.60$2.13113,200
2020-04-30$0.56$1.99101,800
2020-04-29$0.61$2.1770,600
2020-04-28$0.54$1.9256,700
2020-04-27$0.51$1.8139,500
2020-04-24$0.51$1.8152,800
2020-04-23$0.47$1.67223,400
2020-04-22$0.40$1.4250,700
2020-04-21$0.37$1.3166,800
2020-04-20$0.37$1.31106,600
2020-04-17$0.40$1.4221,900
2020-04-16$0.38$1.3519,200
2020-04-15$0.40$1.4219,300
2020-04-14$0.41$1.4675,600
2020-04-13$0.41$1.4666,000
2020-04-09$0.39$1.3845,100
2020-04-08$0.37$1.3132,100
2020-04-07$0.35$1.243,900
2020-04-06$0.34$1.2147,000
2020-04-03$0.32$1.1422,600
2020-04-02$0.33$1.1732,500
2020-04-01$0.33$1.1719,300
2020-03-31$0.34$1.2136,800
2020-03-30$0.38$1.3513,500
2020-03-27$0.39$1.3823,600
2020-03-26$0.40$1.4239,400
2020-03-25$0.34$1.21102,000
2020-03-24$0.33$1.1757,700
2020-03-23$0.32$1.14320,200
2020-03-20$0.33$1.1747,800
2020-03-19$0.31$1.1055,100
2020-03-18$0.27$0.96204,800
2020-03-17$0.35$1.2430,900
2020-03-16$0.37$1.31111,800
2020-03-13$0.37$1.3132,500
2020-03-12$0.38$1.3520,900
2020-03-11$0.35$1.24156,500
2020-03-10$0.40$1.4265,300
2020-03-09$0.38$1.3597,400
2020-03-06$0.43$1.5340,000
2020-03-05$0.46$1.6350,600
2020-03-04$0.46$1.6387,000
2020-03-03$0.51$1.81110,000
2020-03-02$0.49$1.74120,400
2020-02-28$0.52$1.85100,000
2020-02-27$0.54$1.9227,200
2020-02-26$0.56$1.9960,600
2020-02-25$0.55$1.9578,300
2020-02-24$0.60$2.1324,500
2020-02-21$0.61$2.1721,600
2020-02-20$0.61$2.1727,900
2020-02-19$0.60$2.1349,100
2020-02-18$0.63$2.2431,200
2020-02-14$0.61$2.1734,300
2020-02-13$0.61$2.1056,100
2020-02-12$0.61$2.1080,000
2020-02-11$0.61$2.1017,200
2020-02-10$0.61$2.1035,600
2020-02-07$0.62$2.13106,000
2020-02-06$0.61$2.1033,900
2020-02-05$0.60$2.0630,300
2020-02-04$0.60$2.0647,300
2020-02-03$0.59$2.0331,200
2020-01-31$0.59$2.0318,500
2020-01-30$0.57$1.966,400
2020-01-29$0.57$1.9635,500
2020-01-28$0.55$1.8999,300
2020-01-27$0.57$1.9654,900
2020-01-24$0.57$1.9686,000
2020-01-23$0.63$2.178,300
2020-01-22$0.64$2.2015,000
2020-01-21$0.63$2.1720,900
2020-01-17$0.64$2.2049,800
2020-01-16$0.66$2.2764,400
2020-01-15$0.67$2.3069,900
2020-01-14$0.71$2.4421,700
2020-01-13$0.67$2.3071,900
2020-01-10$0.68$2.3436,200
2020-01-09$0.69$2.3711,000
2020-01-08$0.69$2.3762,400
2020-01-07$0.74$2.5420,400
2020-01-06$0.75$2.5842,700
2020-01-03$0.78$2.6836,700
2020-01-02$0.77$2.6548,200