Exco Technologies Ltd (PK) (EXCOF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2114 | 3.73102717967 | 5.666 | 5.8774 | 5.666 | 200 | 5.666 | CS |
| 4 | 0.0334 | 0.571526351814 | 5.844 | 5.8774 | 5.45 | 434 | 5.60542504 | CS |
| 12 | 0.5147 | 9.59777723908 | 5.3627 | 5.8774 | 5.10908 | 1254 | 5.45173619 | CS |
| 26 | -0.0946 | -1.58405894173 | 5.972 | 5.972 | 5.10908 | 1577 | 5.48188931 | CS |
| 52 | -0.1226 | -2.04333333333 | 6 | 6.69 | 5.10908 | 1403 | 5.59762855 | CS |
| 156 | -2.5926 | -30.6092089728 | 8.47 | 9 | 4.97 | 2285 | 6.76714117 | CS |
| 260 | -0.1252 | -2.0857628361 | 6.0026 | 9.12 | 3.1 | 2009 | 6.45725267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 5.8774 | 0.21 | 3.73 | 5.8774 | 5.8774 | 5.8774 | 200 |
| 1719523680 | 5.666 | 0 | 0.00 | 5.666 | 5.666 | 5.666 | 0 |
| 1719437280 | 5.666 | 0 | 0.00 | 5.666 | 5.666 | 5.666 | 0 |
| 1719350880 | 5.666 | 0.22 | 3.96 | 5.666 | 5.666 | 5.666 | 200 |
| 1719264240 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719005040 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718918640 | 5.45 | -0.19 | -3.37 | 5.45 | 5.45 | 5.45 | 1500 |
| 1718746200 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1718659800 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1718400600 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1718314200 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1718227800 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1718141400 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1718055000 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1717795800 | 5.64 | -0.1 | -1.68 | 5.64 | 5.64 | 5.64 | 100 |
| 1717709400 | 5.7365 | 0 | 0.00 | 5.7365 | 5.7365 | 5.7365 | 30 |
| 1717622460 | 5.7365 | -0 | -0.06 | 5.6693 | 5.7365 | 5.6693 | 300 |
| 1717536360 | 5.74 | -0.1 | -1.78 | 5.74 | 5.74 | 5.74 | 400 |
| 1717450140 | 5.844 | -0.02 | -0.41 | 5.844 | 5.844 | 5.844 | 505 |
| 1717190940 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
| 1717104540 | 5.868 | 0.07 | 1.17 | 5.868 | 5.868 | 5.868 | 1134 |
| 1717018140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716931740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716586140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716499740 | 5.8 | -0.06 | -1.02 | 5.8 | 5.8 | 5.8 | 1071 |
| 1716413340 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1716326940 | 5.86 | 0.06 | 1.03 | 5.83 | 5.86 | 5.83 | 236 |
| 1716240540 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715981340 | 5.8 | -0.03 | -0.51 | 5.8139 | 5.8139 | 5.8 | 6500 |
| 1715894940 | 5.83 | -0.01 | -0.17 | 5.83 | 5.83 | 5.83 | 331 |
| 1715808000 | 5.84 | 0.09 | 1.57 | 5.84 | 5.84 | 5.84 | 200 |
| 1715721600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715635200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715376000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 100 |
| 1715289720 | 5.75 | 0.34 | 6.28 | 5.67 | 5.75 | 5.59 | 500 |
| 1715203740 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1715117340 | 5.41 | 0.08 | 1.50 | 5.42 | 5.45 | 5.41 | 666 |
| 1715030940 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1714771740 | 5.33 | 0.01 | 0.19 | 5.33 | 5.33 | 5.33 | 4000 |
| 1714685340 | 5.32 | 0.21 | 4.13 | 5.26 | 5.32 | 5.255189 | 5303 |
| 1714598400 | 5.1090799 | -0.04 | -0.79 | 5.11 | 5.11 | 5.1090799 | 601 |
| 1714512600 | 5.15 | -0.11 | -2.09 | 5.15 | 5.15 | 5.15 | 3100 |
| 1714425720 | 5.26 | 0.08 | 1.51 | 5.24 | 5.28 | 5.24 | 610 |
| 1714166700 | 5.182 | 0 | 0.00 | 5.182 | 5.182 | 5.182 | 0 |
| 1714080300 | 5.182 | 0.02 | 0.43 | 5.188 | 5.188 | 5.182 | 400 |
| 1713994140 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713907740 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713821340 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713562140 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713475740 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713389340 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713302940 | 5.16 | -0.04 | -0.77 | 5.19 | 5.19 | 5.16 | 688 |
| 1713216000 | 5.2 | -0.07 | -1.23 | 5.2 | 5.2 | 5.2 | 3751 |
| 1712957160 | 5.265 | -0.07 | -1.22 | 5.265 | 5.265 | 5.265 | 442 |
| 1712870400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1712784000 | 5.33 | -0.03 | -0.56 | 5.33 | 5.33 | 5.33 | 840 |
| 1712698140 | 5.36 | -0 | -0.05 | 5.36 | 5.36 | 5.36 | 600 |
| 1712611200 | 5.3627 | 0 | 0.00 | 5.3627 | 5.3627 | 5.3627 | 0 |
| 1712352000 | 5.3627 | -0.06 | -1.06 | 5.3627 | 5.3627 | 5.3627 | 1000 |
| 1712265900 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1712179500 | 5.42 | -0.02 | -0.37 | 5.426 | 5.426 | 5.42 | 801 |
| 1712064600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711978200 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
