Ecare Solutions (PK) 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 (PK) ECSL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.1699 0.00 0.00 0.00 0.1699 08:00:01
more quote information »

ECSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.19490.19490.150.173983635,618-0.025-12.83%
1 Month0.190.19490.120.166135726,671-0.0201-10.58%
3 Months0.210.27490.10610.20059141,181-0.0401-19.1%
6 Months0.25010.280.10610.211041333,848-0.0802-32.07%
1 Year0.330.410.10610.253991728,086-0.1601-48.52%
3 Years0.4081.560.100.457592727,406-0.2381-58.36%
5 Years1.101.560.100.469332934,935-0.9301-84.55%

ECSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.1699 0.00 0.0% 0.1699 0.1699 0.1699 0
Apr 07 2020 0.1699 0.00 0.0% 0.15 0.1699 0.15 3,900
Apr 06 2020 0.1699 -0.005 -2.86% 0.16393 0.1699 0.16393 1,850
Apr 03 2020 0.1749 0.0249 16.6% 0.1949 0.1949 0.15 83,470
Apr 02 2020 0.15 -0.021 -12.28% 0.1949 0.1949 0.15 5,400
Apr 01 2020 0.171 0.001 0.59% 0.1899 0.1899 0.16 34,889
Mar 31 2020 0.17 0.02 13.33% 0.16 0.17 0.155 70,492
Mar 30 2020 0.15 0.01 7.14% 0.16 0.16 0.15 1,671
Mar 27 2020 0.14 0.0199 16.57% 0.175 0.175 0.14 21,934
Mar 26 2020 0.1201 -0.0248 -17.12% 0.15 0.15 0.1201 8,995
Mar 25 2020 0.1449 -0.025 -14.71% 0.1449 0.1449 0.1449 4,658
Mar 24 2020 0.1699 0.0361 26.98% 0.1399 0.175 0.12 30,300
Mar 23 2020 0.1338 -0.0362 -21.29% 0.175 0.175 0.1319 52,585
Mar 20 2020 0.17 -0.005 -2.86% 0.17 0.17 0.17 700
Mar 19 2020 0.175 0.005 2.94% 0.1725 0.175 0.1725 3,500
Mar 18 2020 0.17 0.00 0.0% 0.175 0.175 0.1403 44,043
Mar 17 2020 0.17 0.0045 2.72% 0.175 0.175 0.16 17,575
Mar 16 2020 0.1655 -0.0145 -8.06% 0.17 0.17 0.1401 30,862
Mar 13 2020 0.18 -0.01 -5.26% 0.17 0.19 0.16775 18,315
Mar 12 2020 0.19 0.00 0.0% 0.19 0.19 0.19 14,819
Mar 11 2020 0.19 0.00 0.0% 0.19 0.19 0.19 1,000
Mar 10 2020 0.19 0.00 0.0% 0.195 0.195 0.17 53,590
Mar 09 2020 0.19 -0.004 -2.06% 0.1725 0.195 0.1725 112,500
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.