El Capitan Precious Metals, Inc. Historical Data - ECPN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.009 0.006 0.009 0.006 0.009 17:00:06
more quote information »

ECPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0080.0090.0050.008907796,3370.00112.5%
1 Month0.010.0110.0050.0095162157,848-0.001-10.0%
3 Months0.0090.0140.0050.0103335123,9510.000.0%
6 Months0.017160.01750.0050.0109574205,773-0.00816-47.55%
1 Year0.01110.03960.0050.0153561193,841-0.0021-18.92%
3 Years0.07980.0850.00020.0326628274,073-0.0708-88.72%
5 Years0.065252.350.00020.0593034357,148-0.05625-86.21%

ECPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.009 0.00 0.0% 0.006 0.009 0.006 193,431
Apr 03 2020 0.009 0.0006 7.14% 0.00885 0.009 0.0085 20,410
Apr 02 2020 0.0084 -0.00038 -4.27% 0.0087 0.0087 0.0084 3,150
Apr 01 2020 0.008775 -0.00008 -0.88% 0.008 0.008853 0.008 18,056
Mar 31 2020 0.008853 0.00035 4.15% 0.008 0.008853 0.005 322,567
Mar 30 2020 0.0085 -0.0002 -2.3% 0.0085 0.0085 0.0085 4,000
Mar 27 2020 0.0087 0.00024 2.78% 0.0085 0.0087 0.0085 12,522
Mar 26 2020 0.008465 -0.00024 -2.7% 0.008 0.0087 0.008 368,728
Mar 25 2020 0.0087 -0.0002 -2.25% 0.0087 0.008933 0.006 421,322
Mar 24 2020 0.0089 -0.0003 -3.26% 0.0092 0.0092 0.0075 63,715
Mar 23 2020 0.0092 0.00004 0.4% 0.0077 0.0092 0.0075 30,043
Mar 20 2020 0.009163 -0.00039 -4.05% 0.00801 0.009163 0.008 563,844
Mar 19 2020 0.00955 -0.00045 -4.5% 0.0085 0.0109 0.0085 189,321
Mar 18 2020 0.01 -0.001 -9.09% 0.0089 0.011 0.0083 15,343
Mar 17 2020 0.011 0.0001 0.92% 0.0095 0.011 0.008 279,188
Mar 16 2020 0.0109 0.00041 3.86% 0.011 0.011 0.009 258,014
Mar 13 2020 0.010495 -0.00051 -4.59% 0.0093 0.0108 0.0091 188,876
Mar 12 2020 0.011 0.00 0.0% 0.0093 0.011 0.0093 83,950
Mar 11 2020 0.011 0.001 10.0% 0.01095 0.011 0.0093 126,064
Mar 10 2020 0.01 -0.001 -9.09% 0.01 0.011 0.01 131,845
Mar 09 2020 0.011 0.00 0.0% 0.010775 0.011 0.010775 25,000
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.