ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eco-Growth Strategies Inc (OP:ECGS)

0.6500 -0.0998 (-13.31%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.1710 0.1710 0.1710 0.1710 10,000 +0.00(+0.00%)
Sep 30, 2025 0.1710 0.1950 0.1710 0.1710 15,117 -0.01(-7.57%)
Sep 29, 2025 0.1965 0.1990 0.1850 0.1850 26,532 -0.01(-7.04%)
Sep 26, 2025 0.1950 0.1990 0.1860 0.1990 36,975 +0.00(+2.05%)
Sep 25, 2025 0.1800 0.1990 0.1800 0.1950 56,094 +0.02(+12.72%)
Sep 24, 2025 0.1700 0.1897 0.1700 0.1730 20,000 +0.01(+5.23%)
Sep 23, 2025 0.1644 0.1807 0.1607 0.1644 22,329 -0.02(-8.51%)
Sep 22, 2025 0.1810 0.2000 0.1689 0.1797 117,990 -0.02(-12.00%)
Sep 19, 2025 0.2100 0.2100 0.1810 0.2042 24,363 -0.01(-2.76%)
Sep 18, 2025 0.2025 0.2100 0.1810 0.2100 26,700 +0.01(+5.00%)
Sep 17, 2025 0.2000 0.2030 0.1810 0.2000 35,910 +0.00(+0.00%)
Sep 16, 2025 0.2100 0.2100 0.1785 0.2000 40,839 -0.01(-5.88%)
Sep 15, 2025 0.2039 0.2125 0.1903 0.2125 52,480 +0.00(+1.19%)
Sep 12, 2025 0.2020 0.2112 0.1900 0.2100 22,500 +0.02(+10.53%)
Sep 10, 2025 0.1900 0 -0.01(-2.91%)
Sep 09, 2025 0.1900 0.1995 0.1900 0.1957 19,990 +0.01(+3.00%)
Sep 08, 2025 0.1882 0.2000 0.1880 0.1900 38,875 -0.01(-4.28%)
Sep 05, 2025 0.1800 0.1985 0.1714 0.1985 37,490 -0.01(-5.02%)
Sep 04, 2025 0.2090 0.2090 0.2090 0.2090 5,020 +0.01(+3.36%)
Sep 03, 2025 0.2250 0.2301 0.1662 0.2022 77,675 -0.02(-10.96%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.