ECPN

El Capitan Precious Metals (PK) Historical Data

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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
-0.0017 -14.78% 0.0098 16:20:04
Close Price Low Price High Price Open Price Previous Close
0.0098 0.0053 0.0112 0.011 0.0115
more quote information »

ECPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01190.0120.00530.011609793,721-0.0021-17.65%
1 Month0.01130.01330.00530.0116661256,400-0.0015-13.27%
3 Months0.0078850.02150.00530.013304304,5270.0019224.29%
6 Months0.0080.02150.0050.0112388238,2390.001822.5%
1 Year0.0120.02150.0050.0108541216,432-0.0022-18.33%
3 Years0.04230.04580.00020.020719237,537-0.0325-76.83%
5 Years0.07442.350.00020.0546416364,288-0.0646-86.83%

ECPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.0098 -0.0017 -14.78% 0.011 0.0112 0.0053 2,650,937
Oct 22 2020 0.0115 0.0018 18.56% 0.01065 0.0115 0.0101 76,014
Oct 21 2020 0.0097 -0.0022 -18.49% 0.0095 0.0117 0.0095 60,745
Oct 20 2020 0.0119 -0.0001 -0.83% 0.0092 0.0119 0.0092 52,000
Oct 19 2020 0.012 0.00 0.0% 0.01018 0.012 0.0092 129,845
Oct 16 2020 0.012 0.00077 6.81% 0.0119 0.012 0.0119 150,000
Oct 15 2020 0.011235 -0.00077 -6.38% 0.008 0.011235 0.008 270,699
Oct 14 2020 0.012 -0.0013 -9.77% 0.0095 0.012 0.0081 393,600
Oct 13 2020 0.0133 0.00 0.0% 0.0133 0.0133 0.0133 25,000
Oct 12 2020 0.0133 0.0003 2.31% 0.0095 0.0133 0.0095 175,450
Oct 09 2020 0.013 0.00 0.0% 0.0095 0.013 0.0095 71,710
Oct 08 2020 0.013 0.001 8.33% 0.0082 0.013 0.008 227,000
Oct 07 2020 0.012 0.0002 1.65% 0.0109 0.012 0.0098 106,000
Oct 06 2020 0.011805 -0.0015 -11.24% 0.011 0.0133 0.01 226,000
Oct 05 2020 0.0133 0.00 0.0% 0.0095 0.0133 0.0095 123,000
Oct 02 2020 0.0133 0.0033 33.0% 0.0133 0.0133 0.011 412,514
Oct 01 2020 0.01 -0.0001 -0.99% 0.013 0.0133 0.009815 1,172,000
Sep 30 2020 0.0101 -0.0031 -23.48% 0.012 0.0131 0.0101 584,277
Sep 29 2020 0.0132 0.0003 2.33% 0.012 0.0133 0.011 761,000
Sep 28 2020 0.0129 0.0009 7.5% 0.0129 0.0129 0.0129 8,000
Sep 25 2020 0.012 0.002 20.0% 0.0113 0.012 0.01 103,149
Sep 24 2020 0.01 -0.0029 -22.48% 0.0129 0.0129 0.01 315,500
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.