Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encision Inc (OP: ECIA )

0.4999 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3699 0.3780 0.3699 0.3780 700 +0.02(+5.00%)
Jan 30, 2019 0.3500 0.3600 0.3500 0.3600 20,200 +0.02(+5.88%)
Jan 29, 2019 0.3650 0.3800 0.3400 0.3400 700 +0.01(+3.03%)
Jan 24, 2019 0.3300 0.3300 0.3300 0 -0.00(-0.30%)
Jan 22, 2019 0.3310 0.3310 0.3310 0 -0.02(-5.43%)
Jan 17, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 16, 2019 0.3600 0.3600 0.3600 0.3600 7,000 +0.01(+2.86%)
Jan 14, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.48%)
Jan 11, 2019 0.3783 0.3783 0.3783 0.3783 200 +0.02(+5.08%)
Jan 10, 2019 0.3600 0.3600 0.3600 0.3600 5,500 -0.03(-7.50%)
Jan 03, 2019 0.3892 0.3892 0.3892 0 +0.04(+11.20%)
Dec 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2018 0.3395 0.3500 0.3395 0.3500 5,200 +0.02(+7.69%)
Dec 27, 2018 0.3250 0.3250 0.3250 0.3250 2,500 -0.01(-1.52%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.36%)
Dec 20, 2018 0.3288 0.3288 0.3288 0 +0.00(+1.17%)
Dec 19, 2018 0.3250 0.3250 0.3250 0.3250 1,700 +0.00(+0.00%)
Dec 17, 2018 0.3250 0.3250 0.3250 0 +0.00(+0.62%)
Dec 14, 2018 0.3230 0.3230 0.3230 0.3230 7,500 +0.00(+0.94%)
Dec 13, 2018 0.3210 0.3210 0.3200 0.3200 46,500 -0.00(-0.78%)
Dec 12, 2018 0.3300 0.3300 0.3225 0.3225 10,100 -0.03(-7.86%)
Dec 11, 2018 0.3500 0.3500 0.3500 0.3500 35,000 +0.02(+6.06%)
Dec 10, 2018 0.3500 0.3500 0.3300 0.3300 10,440 +0.01(+3.13%)
Dec 07, 2018 0.3303 0.3500 0.3200 0.3200 160,200 -0.07(-17.84%)
Dec 04, 2018 0.3895 0.3895 0.3895 0 +0.05(+16.27%)
Dec 03, 2018 0.3500 0.3500 0.3350 0.3350 5,000 -0.02(-4.42%)
Nov 30, 2018 0.3200 0.3505 0.3200 0.3505 6,100 -0.03(-7.76%)
Nov 16, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.03%)
Nov 12, 2018 0.3799 0.3799 0.3799 0 +0.03(+8.54%)
Nov 09, 2018 0.3500 0.3500 0.3500 0.3500 200 +0.02(+6.06%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 9,400 +0.01(+3.13%)
Nov 07, 2018 0.3798 0.3798 0.3200 0.3200 35,739 -0.03(-8.57%)
Nov 06, 2018 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.