Encision Inc (PK) (ECIA)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08075 | 21.9339942958 | 0.36815 | 0.4489 | 0.36815 | 38433 | 0.43589766 | CS |
| 4 | 0.0989 | 28.2571428571 | 0.35 | 0.4489 | 0.321 | 49185 | 0.38145312 | CS |
| 12 | 0.06182 | 15.9708587372 | 0.38708 | 0.4489 | 0.1625 | 24564 | 0.36205203 | CS |
| 26 | 0.0989 | 28.2571428571 | 0.35 | 0.75 | 0.1172 | 16882 | 0.37293342 | CS |
| 52 | -0.011 | -2.39182430963 | 0.4599 | 0.75 | 0.1172 | 12724 | 0.38299935 | CS |
| 156 | -0.5311 | -54.193877551 | 0.98 | 1.5 | 0.1172 | 8452 | 0.57054873 | CS |
| 260 | 0.0889 | 24.6944444444 | 0.36 | 1.5 | 0.1172 | 8972 | 0.59054205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726780860 | 0.4489 | 0 | 0.00 | 0.4489 | 0.4489 | 0.4489 | 0 |
| 1726694460 | 0.4489 | 0.0749 | 20.03 | 0.374 | 0.4489 | 0.374 | 95300 |
| 1726608120 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1726521720 | 0.374 | 0.00585 | 1.59 | 0.374 | 0.374 | 0.374 | 19800 |
| 1726262940 | 0.36815 | 0 | 0.00 | 0.36815 | 0.36815 | 0.36815 | 0 |
| 1726176540 | 0.36815 | 0.00325 | 0.89 | 0.36815 | 0.36815 | 0.36815 | 200 |
| 1726090020 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1726003620 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1725917220 | 0.3649 | 0 | 0.00 | 0.3649 | 0.3649 | 0.3649 | 0 |
| 1725658020 | 0.3649 | -0.0031 | -0.84 | 0.3649 | 0.3649 | 0.3649 | 5000 |
| 1725571440 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1725485040 | 0.368 | -0.0021 | -0.57 | 0.3695 | 0.3698 | 0.368 | 6400 |
| 1725398940 | 0.3701 | 0 | 0.00 | 0.3701 | 0.3701 | 0.3701 | 0 |
| 1725053340 | 0.3701 | 0.0021 | 0.57 | 0.368 | 0.3701 | 0.368 | 65500 |
| 1724966400 | 0.368 | 0.0135 | 3.81 | 0.368 | 0.39 | 0.368 | 240100 |
| 1724880360 | 0.3545 | -0.0135 | -3.67 | 0.3545 | 0.3545 | 0.3545 | 2000 |
| 1724794080 | 0.368 | 0.028 | 8.24 | 0.34 | 0.368 | 0.34 | 2600 |
| 1724707740 | 0.34 | -0.02 | -5.56 | 0.321 | 0.34 | 0.321 | 8100 |
| 1724448480 | 0.36 | -0.01 | -2.70 | 0.3628 | 0.3628 | 0.36 | 4700 |
| 1724362140 | 0.37 | 0.02 | 5.71 | 0.35 | 0.4 | 0.35 | 140519 |
| 1724275380 | 0.35 | 0.03 | 9.37 | 0.327 | 0.35 | 0.327 | 17933 |
| 1724188800 | 0.32 | 0 | 0.00 | 0.3 | 0.32 | 0.3 | 10800 |
| 1724102880 | 0.32 | -0.02 | -5.88 | 0.3 | 0.32 | 0.3 | 6400 |
| 1723843740 | 0.34 | 0.045 | 15.25 | 0.3035 | 0.34 | 0.3035 | 2100 |
| 1723756860 | 0.295 | 0.005 | 1.72 | 0.3 | 0.31 | 0.295 | 40251 |
| 1723670760 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1723584360 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 22700 |
| 1723497900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 11200 |
| 1723238400 | 0.29 | -0.01 | -3.33 | 0.28 | 0.29 | 0.28 | 6300 |
| 1723152000 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 35000 |
| 1723065720 | 0.3 | -0.05 | -14.29 | 0.247 | 0.3 | 0.247 | 25500 |
| 1722979800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722893340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722634140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722547740 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722461340 | 0.35 | 0.0101 | 2.97 | 0.28395 | 0.35 | 0.28395 | 15000 |
| 1722374580 | 0.3399 | 0 | 0.00 | 0.3399 | 0.3399 | 0.3399 | 0 |
| 1722288180 | 0.3399 | -0.02 | -5.56 | 0.23625 | 0.3399 | 0.2325 | 10800 |
| 1722029100 | 0.3599 | -0.0001 | -0.03 | 0.3599 | 0.3599 | 0.25 | 6982 |
| 1721942880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1721856480 | 0.36 | 0.0297 | 8.99 | 0.1625 | 0.36 | 0.1625 | 7900 |
| 1721770140 | 0.3303 | 0.0103 | 3.22 | 0.2920209 | 0.36 | 0.25115 | 19500 |
| 1721683380 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1721424180 | 0.32 | 0.01 | 3.23 | 0.3 | 0.32 | 0.27 | 13538 |
| 1721337960 | 0.31 | -0.03 | -8.82 | 0.3222999 | 0.3222999 | 0.31 | 9537 |
| 1721251320 | 0.34 | -0.08 | -19.05 | 0.39 | 0.39 | 0.34 | 6387 |
| 1721165340 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1721078940 | 0.42 | 0.045 | 12.00 | 0.3425 | 0.42 | 0.3425 | 262 |
| 1720819740 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1720733340 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1720646940 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1720560540 | 0.375 | -0.045 | -10.71 | 0.3436 | 0.375 | 0.3436 | 8000 |
| 1720473840 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1720214640 | 0.42 | 0 | 0.00 | 0.3234 | 0.42 | 0.3234 | 5000 |
| 1720041780 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719955380 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719868980 | 0.42 | 0.0001 | 0.02 | 0.312 | 0.42 | 0.31 | 8500 |
| 1719610020 | 0.4199 | -0.0001 | -0.02 | 0.38708 | 0.4199 | 0.38708 | 4500 |
| 1719523440 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719437040 | 0.42 | 0.0001 | 0.02 | 0.3652 | 0.42 | 0.3652 | 1100 |
| 1719350940 | 0.4199 | 0 | 0.00 | 0.4199 | 0.4199 | 0.4199 | 0 |
| 1719264540 | 0.4199 | 0.0624 | 17.45 | 0.38699 | 0.4199 | 0.38699 | 5000 |
| 1719005040 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
