ECPN

El Capitan Precious Metals (PK) Historical Data

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 (PK) ECPN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0008 6.15% 0.0138 16:28:29
Close Price Low Price High Price Open Price Previous Close
0.0138 0.01 0.0138 0.0138 0.013
more quote information »

ECPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01210.0160.0090.0115303488,3920.001714.05%
1 Month0.020.0210.0090.0148204282,434-0.0062-31.0%
3 Months0.00690.02150.0050.0124394294,8570.0069100.0%
6 Months0.00890.02150.0050.0108455219,0040.004955.06%
1 Year0.0240.0250.0050.0113669215,252-0.0102-42.5%
3 Years0.04540.0510.00020.0218484237,632-0.0316-69.6%
5 Years0.0752.350.00020.0554123363,275-0.0612-81.6%

ECPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 0.013 -0.0008 -5.8% 0.01 0.013 0.01 113,430
Sep 16 2020 0.0138 0.0048 53.33% 0.0138 0.0138 0.0095 223,351
Sep 15 2020 0.009 -0.004 -30.77% 0.0117 0.014 0.009 1,146,447
Sep 14 2020 0.013 -0.002 -13.33% 0.013 0.013 0.01 549,660
Sep 11 2020 0.015 -0.001 -6.25% 0.0121 0.016 0.0115 409,074
Sep 10 2020 0.016 0.0003 1.91% 0.016 0.016 0.013 707,630
Sep 09 2020 0.0157 0.00089 5.97% 0.0116 0.0157 0.0116 236,650
Sep 08 2020 0.014815 -0.00219 -12.85% 0.0114 0.0168 0.0114 72,208
Sep 04 2020 0.017 0.00 0.0% 0.017 0.017 0.017 9,640
Sep 03 2020 0.017 0.00 0.0% 0.017 0.017 0.011 121,237
Sep 02 2020 0.017 0.00 0.0% 0.012 0.017 0.0104 117,775
Sep 01 2020 0.017 0.00 0.0% 0.017 0.017 0.012 352,143
Aug 31 2020 0.017 0.0002 1.19% 0.015 0.017 0.012 221,699
Aug 28 2020 0.0168 -0.0012 -6.67% 0.018 0.018 0.0168 139,055
Aug 27 2020 0.018 -0.0005 -2.7% 0.01716 0.018 0.01716 21,125
Aug 26 2020 0.0185 0.00134 7.81% 0.01644 0.0185 0.01644 132,900
Aug 25 2020 0.01716 -0.00384 -18.29% 0.01752 0.02 0.01716 136,148
Aug 24 2020 0.021 0.001 5.0% 0.015 0.021 0.015 650,932
Aug 21 2020 0.02 0.00 0.0% 0.02 0.02 0.02 5,134
Aug 20 2020 0.02 0.0009 4.71% 0.02 0.021 0.019 676,812
Aug 19 2020 0.0191 -0.0019 -9.05% 0.0207 0.0207 0.0181 27,601
Aug 18 2020 0.021 0.00107 5.37% 0.0171 0.0214 0.0171 307,495
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.