Encision Inc (PK) (ECIA)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0597 | -15.3076923077 | 0.39 | 0.39 | 0.25115 | 9821 | 0.3210987 | CS |
| 4 | -0.0349 | -9.55640744797 | 0.3652 | 0.42 | 0.25115 | 6314 | 0.36237857 | CS |
| 12 | -0.04522 | -12.0419684704 | 0.37552 | 0.57 | 0.1172 | 7751 | 0.42126965 | CS |
| 26 | -0.09895 | -23.0518345952 | 0.42925 | 0.75 | 0.1172 | 5773 | 0.43201396 | CS |
| 52 | -0.0597 | -15.3076923077 | 0.39 | 0.75 | 0.1172 | 5655 | 0.4232802 | CS |
| 156 | -0.5497 | -62.4659090909 | 0.88 | 1.5 | 0.1172 | 7050 | 0.67495623 | CS |
| 260 | -0.0897 | -21.3571428571 | 0.42 | 1.5 | 0.1172 | 8485 | 0.6110257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718918640 | 0.3575 | -0.0625 | -14.88 | 0.3675 | 0.36875 | 0.1172 | 35122 |
| 1718746140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1500 |
| 1718659680 | 0.42 | 0 | 0.00 | 0.39365 | 0.42 | 0.3673 | 2100 |
| 1718400540 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1718314140 | 0.42 | -0.08 | -16.00 | 0.5699999 | 0.5699999 | 0.42 | 4980 |
| 1718227800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718141400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718055000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717795800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1290 |
| 1717709400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717622940 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717536540 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717450140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717190940 | 0.5 | 0.0001 | 0.02 | 0.5 | 0.5 | 0.5 | 4990 |
| 1717104540 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1717018140 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1716931740 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1716586140 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1716499740 | 0.4999 | -0.0001 | -0.02 | 0.3875 | 0.4999 | 0.3875 | 270 |
| 1716412800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716326400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716240000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715980800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715894400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715808000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715721600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715635200 | 0.5 | -0.07 | -12.28 | 0.4 | 0.5 | 0.4 | 2099 |
| 1715376540 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1715290140 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1715203740 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1715117340 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1715030940 | 0.5699999 | 0.2027999 | 55.23 | 0.37552 | 0.5699999 | 0.37552 | 33100 |
| 1714771800 | 0.3672 | 0 | 0.00 | 0.3672 | 0.3672 | 0.3672 | 0 |
| 1714685400 | 0.3672 | 0 | 0.00 | 0.3672 | 0.3672 | 0.3672 | 0 |
| 1714599000 | 0.3672 | 0 | 0.00 | 0.3672 | 0.3672 | 0.3672 | 0 |
| 1714512600 | 0.3672 | 0 | 0.00 | 0.3672 | 0.3672 | 0.3672 | 0 |
| 1714425720 | 0.3672 | -0.0728 | -16.55 | 0.3672 | 0.3672 | 0.3672 | 1400 |
| 1714138200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1714051800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1713965400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
