Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Ecare Solutions Inc (PK) (ECSL)
Ecare Solutions Inc (PK) (ECSL) Historical

ECSL Ecare Solutions Inc (PK)

0.876305

-0.0034 (-0.39%)

Apr 25 2024 - Closed

Delayed by 15 minutes

ECSL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.8797	-0.0203	-2.26%	0.88985	0.88985	0.87	27,800
Apr 23 2024	0.90	0.00	0.00%	0.8855	0.90	0.8855	405
Apr 22 2024	0.90	0.0174	1.97%	0.90	0.90	0.89565	3,412
Apr 19 2024	0.8826	0.0001	0.01%	0.885	0.89	0.8826	1,800
Apr 18 2024	0.8825	-0.0174	-1.93%	0.89794	0.91	0.822	74,976
Apr 17 2024	0.8999	0.0103	1.16%	0.89	0.91	0.8897	33,817
Apr 16 2024	0.8896	0.0396	4.66%	0.85	0.8897	0.8393	82,250
Apr 15 2024	0.85	0.01626	1.95%	0.8397	0.86	0.8397	11,519
Apr 12 2024	0.833745	-0.01626	-1.91%	0.851	0.86	0.80	22,144
Apr 11 2024	0.85	-0.0397	-4.46%	0.873	0.88	0.85	22,565
Apr 10 2024	0.8897	-0.0003	-0.03%	0.87	0.8897	0.87	28,386
Apr 09 2024	0.89	0.0065	0.74%	0.89	0.89	0.873	43,557
Apr 08 2024	0.8835	-0.0265	-2.91%	0.90	0.90	0.88	46,787
Apr 05 2024	0.91	0.027	3.06%	0.88	0.91	0.88	37,605
Apr 04 2024	0.883	-0.007	-0.79%	0.895	0.91	0.883	30,515
Apr 03 2024	0.89	0.0103	1.17%	0.90	0.92	0.89	49,768
Apr 02 2024	0.8797	-0.0203	-2.26%	0.90	0.90	0.855	36,699
Apr 01 2024	0.90	0.00	0.00%	0.8587	0.91	0.8587	65,257
Mar 28 2024	0.90	0.01	1.12%	0.863	0.91	0.851	46,387
Mar 27 2024	0.89	-0.0146	-1.61%	0.91	0.91	0.8825	57,552
Mar 26 2024	0.9046	0.0046	0.51%	0.90	0.93	0.892	22,700
Mar 25 2024	0.90	0.00525	0.59%	0.90	0.90	0.892	32,035
Mar 22 2024	0.89475	-0.00725	-0.80%	0.90048	0.90048	0.892	32,348
Mar 21 2024	0.902	0.002	0.22%	0.8895	0.904	0.8895	44,487
Mar 20 2024	0.90	0.00	0.00%	0.894375	0.9025	0.894375	35,679
Mar 19 2024	0.90	0.00	0.00%	0.899	0.91	0.895	15,939
Mar 18 2024	0.90	-0.015	-1.64%	0.905	0.92915	0.897	16,588
Mar 15 2024	0.915	0.00	0.00%	0.895	0.915	0.892075	56,104
Mar 14 2024	0.915	0.01225	1.36%	0.9005	0.915	0.8905	7,812
Mar 13 2024	0.90275	-0.03725	-3.96%	0.9275	0.93	0.89415	45,340
Mar 12 2024	0.94	-0.023	-2.39%	0.95	0.9675	0.90	59,553
Mar 11 2024	0.963	-0.01567	-1.60%	0.97	0.99748	0.93	21,991
Mar 08 2024	0.97867	0.02367	2.48%	0.96	1.00	0.925	129,394
Mar 07 2024	0.955	0.025	2.69%	0.949	0.995	0.949	72,093
Mar 06 2024	0.93	0.0181	1.98%	0.8915	0.9495	0.8915	40,317
Mar 05 2024	0.9119	0.00533	0.59%	0.9002	0.9195	0.8905	21,600
Mar 04 2024	0.90657	-0.01343	-1.46%	0.93	0.93	0.90	30,815
Mar 01 2024	0.92	0.0279	3.13%	0.8902	0.92	0.87	65,030
Feb 29 2024	0.8921	-0.00295	-0.33%	0.8905	0.894875	0.89	19,186
Feb 28 2024	0.89505	-0.00123	-0.14%	0.894805	0.8955	0.89	46,310
Feb 27 2024	0.896275	0.00128	0.14%	0.89	0.92	0.89	102,811
Feb 26 2024	0.895	0.0275	3.17%	0.8675	0.8975	0.825	43,769
Feb 23 2024	0.8675	0.0125	1.46%	0.8536	0.8897	0.845	7,366
Feb 22 2024	0.855	-0.015	-1.72%	0.87	0.89	0.845	34,300
Feb 21 2024	0.87	0.025	2.96%	0.87	0.87	0.8255	18,227
Feb 20 2024	0.845	0.01	1.20%	0.85	0.85	0.805	9,784
Feb 16 2024	0.835	0.03025	3.76%	0.81	0.84	0.803	19,722
Feb 15 2024	0.80475	-0.04525	-5.32%	0.8842	0.8842	0.79	31,145
Feb 14 2024	0.85	-0.03	-3.41%	0.8875	0.909275	0.85	82,940
Feb 13 2024	0.88	-0.03	-3.30%	0.89	0.90325	0.88	24,615
Feb 12 2024	0.91	0.049	5.69%	0.861	0.9265	0.861	58,825
Feb 09 2024	0.861	0.001	0.12%	0.87	0.90	0.85	86,493
Feb 08 2024	0.86	0.01875	2.23%	0.85	0.88179	0.84	16,304
Feb 07 2024	0.84125	-0.01825	-2.12%	0.828	0.85	0.825	10,135
Feb 06 2024	0.8595	-0.0405	-4.50%	0.86625	0.90	0.84	47,970
Feb 05 2024	0.90	0.0075	0.84%	0.855	0.93	0.855	25,866
Feb 02 2024	0.8925	0.0325	3.78%	0.90	0.93	0.8605	46,918
Feb 01 2024	0.86	-0.00353	-0.41%	0.861755	0.90	0.8505	16,483
Jan 31 2024	0.863525	-0.01648	-1.87%	0.84	0.863525	0.84	9,528
Jan 30 2024	0.88	-0.0006	-0.07%	0.899	0.92	0.88	23,452
Jan 29 2024	0.8806	0.0006	0.07%	0.8895	0.9495	0.8805	17,492
Jan 26 2024	0.88	0.00	0.00%	0.90	0.903	0.861	12,896

Ecare Solutions (PK)

Delayed Upgrade Clock