Evans and Sutherland Com... (PK) Historical Data - ESCC

ESCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 1.18 0.00 0.0% 1.18 1.18 1.18 0
Apr 08 2020 1.18 -0.01 -0.42% 1.185 1.185 1.18 400
Apr 07 2020 1.185 0.00 +0.00% 1.20 1.20 1.18 0
Apr 07 2020 1.185 0.01 0.42% 1.20 1.20 1.18 1,863
Apr 06 2020 1.18 0.01 1.29% 1.182 1.20 1.18 13,300
Apr 03 2020 1.165 0.00 +0.00% 1.165 1.165 1.165 0
Apr 03 2020 1.165 0.00 0.0% 1.165 1.165 1.165 0
Apr 02 2020 1.165 -0.02 -1.27% 1.18 1.18 1.165 15,100
Apr 01 2020 1.18 -0.02 -1.67% 1.18 1.18 1.18 2,000
Mar 31 2020 1.20 0.02 1.69% 1.1901 1.20 1.1901 1,478
Mar 30 2020 1.18 0.00 +0.00% 1.19 1.19 1.18 0
Mar 30 2020 1.18 -0.01 -0.84% 1.19 1.19 1.18 3,420
Mar 27 2020 1.19 0.04 3.48% 1.187 1.21 1.185 35,020
Mar 26 2020 1.15 0.00 0.0% 1.15 1.15 1.15 0
Mar 25 2020 1.15 -0.01 -0.86% 1.15 1.15 1.15 6,245
Mar 24 2020 1.16 0.00 +0.00% 1.15 1.16 1.15 0
Mar 24 2020 1.16 0.00 0.0% 1.15 1.16 1.15 9,741
Mar 23 2020 1.16 0.01 0.87% 1.136 1.16 1.136 114,100
Mar 20 2020 1.15 0.00 0.0% 1.15 1.15 1.15 0
Mar 19 2020 1.15 0.02 1.77% 1.13 1.15 1.12 101,425
Mar 18 2020 1.13 -0.02 -1.99% 1.153 1.153 1.13 30,200
Mar 17 2020 1.153 0.00 0.26% 1.155 1.155 1.15 1,990
Mar 16 2020 1.15 -0.02 -1.71% 1.157 1.157 1.13 33,408
Mar 13 2020 1.17 0.00 +0.00% 1.16 1.17 1.16 0
Mar 13 2020 1.17 0.01 0.86% 1.16 1.17 1.16 14,420
Mar 12 2020 1.16 0.00 +0.00% 1.17 1.17 1.16 0
Mar 12 2020 1.16 -0.01 -0.85% 1.17 1.17 1.16 21,025
Mar 11 2020 1.17 -0.01 -0.85% 1.17 1.17 1.17 16,100
Mar 10 2020 1.18 0.00 +0.00% 1.17 1.18 1.17 0
Mar 10 2020 1.18 0.01 0.85% 1.17 1.18 1.17 1,290
Mar 09 2020 1.17 -0.01 -0.85% 1.18 1.18 1.17 70,800
Mar 06 2020 1.18 0.00 0.0% 1.18 1.18 1.18 0
Mar 05 2020 1.18 0.00 0.0% 1.183 1.19 1.175 17,810
Mar 04 2020 1.18 0.00 0.0% 1.18 1.185 1.175 60,442
Mar 03 2020 1.18 0.00 0.0% 1.175 1.18 1.175 28,149
Mar 02 2020 1.18 0.00 +0.00% 1.17 1.18 1.17 0
Mar 02 2020 1.18 0.00 0.0% 1.17 1.18 1.17 10,142
Feb 28 2020 1.18 0.00 0.0% 1.176 1.1801 1.17 74,045
Feb 27 2020 1.18 0.00 +0.00% 1.18 1.186 1.18 0
Feb 27 2020 1.18 0.00 0.0% 1.18 1.186 1.18 24,000
Feb 26 2020 1.18 0.00 0.0% 1.175 1.185 1.175 26,150
Feb 25 2020 1.18 0.00 0.0% 1.19 1.19 1.18 35,003
Feb 24 2020 1.18 0.00 -0.25% 1.18 1.185 1.17 217,501
Feb 21 2020 1.183 0.00 +0.00% 1.18 1.183 1.18 0
Feb 21 2020 1.183 0.00 0.25% 1.18 1.183 1.18 2,115
Feb 20 2020 1.18 0.00 +0.00% 1.18 1.185 1.18 0
Feb 20 2020 1.18 0.00 0.0% 1.18 1.185 1.18 44,000
Feb 19 2020 1.18 0.00 0.0% 1.18 1.19 1.17 117,413
Feb 18 2020 1.18 0.01 0.85% 1.18 1.18 1.17 108,750
Feb 17 2020 1.17 0.00 +0.00% 1.17 1.17 1.17 0
Feb 14 2020 1.17 0.00 +0.00% 1.17 1.17 1.17 0
Feb 14 2020 1.17 0.01 0.86% 1.17 1.17 1.17 2,000
Feb 13 2020 1.16 0.00 +0.00% 1.17 1.17 1.16 0
Feb 13 2020 1.16 -0.01 -0.85% 1.17 1.17 1.16 21,708
Feb 12 2020 1.17 0.01 0.86% 1.1623 1.17 1.16 7,096
Feb 11 2020 1.16 0.00 +0.00% 1.14 1.17 1.14 0
Feb 11 2020 1.16 0.02 1.75% 1.14 1.17 1.14 122,630
Feb 10 2020 1.14 0.56 96.55% 1.05 1.16 0.70 530,111
Feb 07 2020 0.58 -0.02 -3.33% 0.58 0.58 0.58 10,000
Feb 06 2020 0.60 0.00 +0.00% 0.59 0.60 0.5487 0
Feb 06 2020 0.60 0.01 1.69% 0.59 0.60 0.5487 6,700
Feb 05 2020 0.59 0.04 7.27% 0.59 0.59 0.59 1,000
Feb 04 2020 0.55 -0.0001 -0.02% 0.55 0.55 0.545 30,223
Feb 03 2020 0.5501 0.00 +0.00% 0.56435 0.59 0.5375 0
Feb 03 2020 0.5501 -0.0199 -3.49% 0.56435 0.59 0.5375 48,245
Jan 31 2020 0.57 -0.00585 -1.02% 0.575 0.57561 0.57 2,099
Jan 30 2020 0.57585 0.00555 0.97% 0.57591 0.57591 0.57585 6,024
Jan 29 2020 0.5703 0.00 +0.00% 0.60 0.60 0.5703 0
Jan 29 2020 0.5703 -0.0297 -4.95% 0.60 0.60 0.5703 4,000
Jan 28 2020 0.60 0.00 +0.00% 0.60 0.60 0.60 0
Jan 28 2020 0.60 0.0003 0.05% 0.60 0.60 0.60 100
Jan 27 2020 0.5997 0.0293 5.14% 0.5997 0.5997 0.5997 866
Jan 24 2020 0.5704 -0.0096 -1.66% 0.5704 0.5704 0.5704 1,001
Jan 23 2020 0.58 0.00 +0.00% 0.58 0.58 0.58 0
Jan 23 2020 0.58 0.00 0.0% 0.58 0.58 0.58 0
Jan 22 2020 0.58 -0.02 -3.33% 0.58 0.58 0.58 5,000
Jan 21 2020 0.60 0.03 5.26% 0.60 0.60 0.59 10,500
Jan 20 2020 0.57 0.00 +0.00% 0.57 0.57 0.57 0
Jan 17 2020 0.57 0.00 +0.00% 0.57 0.57 0.57 0
Jan 17 2020 0.57 0.00 0.0% 0.57 0.57 0.57 0
Jan 16 2020 0.57 0.02 3.64% 0.57 0.57 0.57 208
Jan 15 2020 0.55 -0.035 -5.98% 0.58 0.62 0.5401 49,090
Jan 14 2020 0.585 0.00 +0.00% 0.6228 0.6306 0.585 0
Jan 14 2020 0.585 0.003 0.52% 0.6228 0.6306 0.585 13,200
Jan 13 2020 0.582 -0.06959 -10.68% 0.6502 0.6638 0.575 54,045


Your Recent History
USOTC
ESCC
Evans and ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.