El Capitan Precious Metals, Inc. Historical Data - ECPN

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
El Capitan Precious Metals, Inc. (PN) ECPN OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.001 -9.09% 0.01 0.011 0.01 0.0102 0.011 16:00:05
more quote information »

ECPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0130.0160.010.0110899459,896-0.003-23.08%
1 Month0.0130.01750.010.0123046261,345-0.003-23.08%
3 Months0.020.0250.0055010.0159287213,029-0.01-50.0%
6 Months0.0150.03960.0055010.0204737176,757-0.005-33.33%
1 Year0.0161250.03960.00020.015517225,723-0.00613-37.98%
3 Years0.056352.350.00020.0411382317,912-0.04635-82.25%
5 Years0.13492.350.00020.0627634360,900-0.1249-92.59%

ECPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 0.011 -0.0005 -4.35% 0.0109 0.0116 0.0101 102,153
Nov 11 2019 0.0115 0.0005 4.55% 0.0115 0.0115 0.0115 86,000
Nov 08 2019 0.011 -0.0003 -2.65% 0.0113 0.0114 0.01 1,130,173
Nov 07 2019 0.0113 0.0003 2.73% 0.0115 0.012 0.011 545,600
Nov 06 2019 0.011 -0.005 -31.25% 0.013 0.016 0.011 435,552
Nov 05 2019 0.016 0.004 33.33% 0.012 0.016 0.012 536,895
Nov 04 2019 0.012 -0.0018 -13.04% 0.01125 0.0134 0.01125 54,250
Nov 01 2019 0.0138 0.0023 20.0% 0.012 0.0138 0.0115 531,652
Oct 31 2019 0.0115 0.00 0.0% 0.012 0.012 0.0115 325,000
Oct 30 2019 0.0115 -0.004 -25.81% 0.01535 0.01535 0.0115 506,700
Oct 29 2019 0.0155 0.004 34.78% 0.0154 0.0155 0.0154 30,000
Oct 28 2019 0.0115 0.00 0.0% 0.0115 0.0115 0.0115 5,000
Oct 25 2019 0.0115 -0.0005 -4.17% 0.0125 0.0134 0.0115 233,290
Oct 24 2019 0.012 -0.00086 -6.69% 0.0115 0.0135 0.0115 96,589
Oct 23 2019 0.01286 0.00136 11.83% 0.012 0.01286 0.012 32,830
Oct 22 2019 0.0115 0.00 0.0% 0.0115 0.016 0.0115 89,300
Oct 21 2019 0.0115 -0.0045 -28.13% 0.013025 0.013025 0.0115 122,000
Oct 18 2019 0.016 0.001 6.67% 0.0175 0.0175 0.01355 145,000
Oct 17 2019 0.015 0.0015 11.11% 0.013 0.015 0.013 119,446
Oct 16 2019 0.0135 0.0005 3.85% 0.013 0.0135 0.013 99,465
Oct 15 2019 0.013 0.00 0.0% 0.013 0.013 0.0124 297,100
Oct 14 2019 0.013 0.001 8.33% 0.0135 0.0135 0.013 111,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.