Ecare Solutions, Inc. (PC) Historical Data - ECSL

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
Ecare Solutions, Inc. (PC) ECSL OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 5.26% 0.20 0.20 0.19 0.20 0.19 16:00:01
more quote information »

ECSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.230.1750.216174225,8980.000.0%
1 Month0.2250.260.1750.223942223,657-0.025-11.11%
3 Months0.29460.350.1750.254804328,203-0.0946-32.11%
6 Months0.2850.410.1750.291325327,536-0.085-29.82%
1 Year0.3450.5490.1750.329716523,619-0.145-42.03%
3 Years0.322581.560.100.489002926,309-0.12258-38.0%
5 Years2.902.900.100.631119837,151-2.70-93.1%

ECSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.20 0.01 5.26% 0.20 0.20 0.19 16,265
Dec 10 2019 0.19 -0.005 -2.56% 0.20 0.20 0.175 27,800
Dec 09 2019 0.195 -0.0349 -15.18% 0.22 0.22 0.182 5,600
Dec 06 2019 0.2299 0.0099 4.5% 0.205985 0.23 0.20 72,585
Dec 05 2019 0.22 0.02 10.0% 0.21 0.22 0.20 11,507
Dec 04 2019 0.20 -0.01 -4.76% 0.20 0.21 0.20 12,000
Dec 03 2019 0.21 0.01 5.0% 0.205 0.21 0.20 8,230
Dec 02 2019 0.20 -0.02 -9.09% 0.21 0.21 0.20 4,505
Nov 29 2019 0.22 -0.01 -4.35% 0.20 0.22 0.20 22,000
Nov 27 2019 0.23 0.00 0.0% 0.23 0.23 0.201 7,300
Nov 26 2019 0.23 0.00 0.0% 0.23 0.23 0.23 1,760
Nov 25 2019 0.23 0.03 15.0% 0.21 0.2399 0.20 35,350
Nov 22 2019 0.20 -0.03 -13.04% 0.24 0.24 0.20 32,900
Nov 21 2019 0.23 -0.03 -11.54% 0.26 0.26 0.23 9,715
Nov 20 2019 0.26 0.039 17.65% 0.204 0.26 0.204 43,918
Nov 19 2019 0.221 0.004 1.84% 0.21 0.2248 0.21 28,660
Nov 18 2019 0.217 -0.003 -1.36% 0.22 0.23 0.20 21,759
Nov 15 2019 0.22 -0.01 -4.35% 0.23 0.23 0.22 41,751
Nov 14 2019 0.23 -0.006 -2.54% 0.23 0.23 0.225 26,312
Nov 13 2019 0.236 0.006 2.61% 0.225 0.236 0.22 35,830
Nov 12 2019 0.23 -0.01103 -4.58% 0.23972 0.23972 0.2255 31,150
See More Historical Prices »


Your Recent History
USOTC
ECSL
Ecare Solu..
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.