ECPN

El Capitan Precious Metals (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
El Capitan Precious Metals Inc (PK) ECPN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.000845 14.19% 0.0068 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.006 0.006 0.0068 0.0068 0.005955
more quote information »

ECPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00530.00690.00520.0063474471,5820.001528.3%
1 Month0.0073150.00850.00520.0065353792,527-0.00052-7.04%
3 Months0.0170.0170.00520.0087743754,516-0.0102-60.0%
6 Months0.00840.020.00520.0095555845,598-0.0016-19.05%
1 Year0.0080.02150.00360.0095334608,126-0.0012-15.0%
3 Years0.01990.03960.00020.0110486333,991-0.0131-65.83%
5 Years0.0522.350.00020.0436617417,120-0.0452-86.92%

ECPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.0068 0.00085 14.19% 0.006 0.0068 0.006 276,250
Jul 29 2021 0.005955 -0.00085 -12.43% 0.0052 0.005955 0.0052 311,436
Jul 28 2021 0.0068 -0.00008 -1.16% 0.00615 0.0068 0.0053 872,125
Jul 27 2021 0.00688 0.00088 14.67% 0.0064 0.0069 0.00534 411,107
Jul 26 2021 0.006 0.00038 6.76% 0.006 0.006 0.0052 167,461
Jul 23 2021 0.00562 -0.00078 -12.19% 0.0053 0.0064 0.0052 595,781
Jul 22 2021 0.0064 0.0002 3.23% 0.0053 0.0064 0.0053 41,000
Jul 21 2021 0.0062 0.0006 10.71% 0.0056 0.0065 0.0052 1,160,426
Jul 20 2021 0.0056 -0.0004 -6.67% 0.0055 0.006345 0.0052 421,358
Jul 19 2021 0.006 -0.001 -14.29% 0.006 0.006 0.006 1,256,605
Jul 16 2021 0.007 0.0001 1.45% 0.0061 0.007 0.006 896,650
Jul 15 2021 0.0069 -0.0001 -1.43% 0.006133 0.0072 0.0061 28,280
Jul 14 2021 0.007 0.0005 7.69% 0.006585 0.0075 0.0055 1,201,598
Jul 13 2021 0.0065 -0.00022 -3.27% 0.00645 0.0067 0.006 1,267,956
Jul 12 2021 0.00672 0.00042 6.67% 0.0069 0.0069 0.006 4,789,422
Jul 09 2021 0.0063 -0.0017 -21.25% 0.008 0.008 0.006 1,361,159
Jul 08 2021 0.008 0.0001 1.27% 0.0079 0.008 0.007 170,348
Jul 07 2021 0.0079 -0.0001 -1.25% 0.008 0.0085 0.0079 48,985
Jul 06 2021 0.008 0.00 0.0% 0.008 0.008 0.008 255
Jul 02 2021 0.008 -0.0008 -9.09% 0.007315 0.008 0.007315 56,060
Jul 01 2021 0.0088 0.00 0.0% 0.00885 0.00885 0.0065 203,320
See More Historical Prices »


Your Recent History
USOTC
ECPN
El Capitan..
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.