ECPN

El Capitan Precious Metals (PK) Historical Data

ECPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.00385 0.00085 28.33% 0.003 0.00385 0.003 23,000
Sep 16 2021 0.003 -0.0006 -16.55% 0.003 0.003 0.003 122,810
Sep 15 2021 0.003595 0.0006 19.83% 0.00385 0.00385 0.003 102,500
Sep 14 2021 0.003 0.00 +0.00% 0.003 0.00301 0.003 0
Sep 14 2021 0.003 0.00 0.0% 0.003 0.00301 0.003 27,250
Sep 13 2021 0.003 0.00 0.0% 0.003 0.00305 0.003 625,665
Sep 10 2021 0.003 -0.00003 -0.83% 0.003 0.003 0.003 75,000
Sep 09 2021 0.003025 0.00003 0.83% 0.003 0.003025 0.003 7,757
Sep 08 2021 0.003 0.00 +0.00% 0.0034 0.0034 0.003 0
Sep 08 2021 0.003 -0.0001 -3.23% 0.0034 0.0034 0.003 512,810
Sep 07 2021 0.0031 -0.0013 -29.55% 0.00477 0.00477 0.0031 317,377
Sep 06 2021 0.0044 0.00 +0.00% 0.00529 0.0055 0.0044 0
Sep 03 2021 0.0044 0.00 +0.00% 0.00529 0.0055 0.0044 0
Sep 03 2021 0.0044 -0.0001 -2.22% 0.00529 0.0055 0.0044 211,000
Sep 02 2021 0.0045 0.00 +0.00% 0.0051 0.0051 0.0045 0
Sep 02 2021 0.0045 -0.0005 -10.0% 0.0051 0.0051 0.0045 245,800
Sep 01 2021 0.005 0.0005 11.11% 0.00491 0.0052 0.00491 144,645
Aug 31 2021 0.0045 0.00 +0.00% 0.005 0.005 0.0045 0
Aug 31 2021 0.0045 0.00 0.0% 0.005 0.005 0.0045 125,450
Aug 30 2021 0.0045 -0.0005 -10.0% 0.005 0.005 0.0045 228,000
Aug 27 2021 0.005 0.0001 2.04% 0.0049 0.0053 0.004 997,770
Aug 26 2021 0.0049 0.0009 22.5% 0.004 0.0049 0.004 247,800
Aug 25 2021 0.004 0.00 0.0% 0.004 0.0049 0.004 954,930
Aug 24 2021 0.004 -0.00002 -0.5% 0.0037 0.0049 0.0033 2,459,133
Aug 23 2021 0.00402 -0.00098 -19.6% 0.005 0.005 0.0028 2,895,110
Aug 20 2021 0.005 0.00 +0.00% 0.005 0.0055 0.005 0
Aug 20 2021 0.005 -0.0005 -9.09% 0.005 0.0055 0.005 380,780
Aug 19 2021 0.0055 0.0005 10.0% 0.0043 0.0055 0.0043 875,990
Aug 18 2021 0.005 0.00 +0.00% 0.0057 0.0057 0.005 0
Aug 18 2021 0.005 -0.001 -16.67% 0.0057 0.0057 0.005 1,853,576
Aug 17 2021 0.006 -0.0001 -1.64% 0.006 0.007 0.006 294,539
Aug 16 2021 0.0061 -0.0001 -1.61% 0.0057 0.0062 0.0057 247,764
Aug 13 2021 0.0062 0.00 +0.00% 0.0062 0.0062 0.005875 0
Aug 13 2021 0.0062 0.00 0.0% 0.0062 0.0062 0.005875 275,000
Aug 12 2021 0.0062 0.00 +0.00% 0.0056 0.0062 0.0056 0
Aug 12 2021 0.0062 0.00005 0.81% 0.0056 0.0062 0.0056 102,000
Aug 11 2021 0.00615 -0.00005 -0.81% 0.0061 0.0062 0.0061 44,955
Aug 10 2021 0.0062 0.00 +0.00% 0.0065 0.0065 0.0062 0
Aug 10 2021 0.0062 -0.00031 -4.72% 0.0065 0.0065 0.0062 82,824
Aug 09 2021 0.006507 -0.00029 -4.31% 0.007025 0.007025 0.0065 200,186
Aug 06 2021 0.0068 0.00 +0.00% 0.0069 0.0069 0.0065 0
Aug 06 2021 0.0068 -0.0001 -1.45% 0.0069 0.0069 0.0065 238,480
Aug 05 2021 0.0069 0.00028 4.23% 0.0068 0.0069 0.00662 4,435
Aug 04 2021 0.00662 0.00062 10.33% 0.0061 0.007 0.006 614,729
Aug 03 2021 0.006 0.00 +0.00% 0.006 0.006 0.006 0
Aug 03 2021 0.006 -0.0005 -7.69% 0.006 0.006 0.006 27,071
Aug 02 2021 0.0065 -0.0003 -4.41% 0.0068 0.007 0.006 181,250
Jul 30 2021 0.0068 0.00085 14.19% 0.006 0.0068 0.006 276,250
Jul 29 2021 0.005955 0.00 +0.00% 0.0052 0.005955 0.0052 0
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 0.00 +0.00% 0.0053 0.0064 0.0053 0
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 0.00 +0.00% 0.006 0.006 0.006 0
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 0.00 +0.00% 0.00645 0.0067 0.006 0
Jul 13 2021 0.0065 -0.00022 -3.27% 0.00645 0.0067 0.006 1,267,956
Jul 12 2021 0.00672 0.00 +0.00% 0.0069 0.0069 0.006 0
Jul 12 2021 0.00672 0.00042 6.67% 0.0069 0.0069 0.006 4,789,422
Jul 09 2021 0.0063 0.00 +0.00% 0.008 0.008 0.006 0
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 0.00 +0.00% 0.008 0.0085 0.0079 0
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 05 2021 0.008 0.00 +0.00% 0.007315 0.008 0.007315 0
Jul 02 2021 0.008 0.00 +0.00% 0.007315 0.008 0.007315 0
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
Jun 30 2021 0.0088 0.00 0.0% 0.007 0.0088 0.007 276,530
Jun 29 2021 0.0088 0.00 +0.00% 0.00655 0.0088 0.00655 0
Jun 29 2021 0.0088 0.00057 6.86% 0.00655 0.0088 0.00655 1,800
Jun 28 2021 0.008235 0.00004 0.43% 0.0069 0.009 0.0069 27,349
Jun 25 2021 0.0082 0.00 +0.00% 0.0069 0.0082 0.0059 0
Jun 25 2021 0.0082 0.0013 18.84% 0.0069 0.0082 0.0059 1,181,098
Jun 24 2021 0.0069 -0.0008 -10.39% 0.00685 0.0076 0.006 3,543,167
Jun 23 2021 0.0077 0.00 +0.00% 0.0071 0.008 0.0062 0
Jun 23 2021 0.0077 -0.0003 -3.75% 0.0071 0.008 0.0062 1,911,285
Jun 22 2021 0.008 0.00 0.0% 0.0087 0.0087 0.006 2,413,885
Jun 21 2021 0.008 0.00 0.0% 0.0081 0.0081 0.008 30,000


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.