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

Encision Inc (OP: ECIA )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 31, 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 (%)
Dec 31, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 30, 2013 0.8000 0.8500 0.7990 0.8500 34,050 +0.00(+0.00%)
Dec 27, 2013 0.8140 0.8500 0.8090 0.8500 15,700 +0.05(+6.25%)
Dec 26, 2013 0.8400 0.8500 0.7400 0.8000 20,900 +0.01(+1.27%)
Dec 24, 2013 0.8190 0.8200 0.7900 0.7900 15,498 -0.03(-3.66%)
Dec 23, 2013 0.8450 0.8500 0.8190 0.8200 26,252 -0.08(-8.89%)
Dec 20, 2013 0.8299 0.9500 0.8100 0.9000 0 +0.07(+8.43%)
Dec 19, 2013 0.8501 0.9700 0.6860 0.8300 68,798 +0.01(+1.22%)
Dec 18, 2013 0.8201 0.8201 0.8000 0.8200 13,500 -0.15(-15.46%)
Dec 17, 2013 0.9700 0.9700 0.9700 0.9700 200 +0.05(+5.43%)
Dec 16, 2013 0.9000 1.050 0.7500 0.9200 12,400 -0.03(-3.16%)
Dec 12, 2013 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Dec 05, 2013 1.050 1.050 1.050 1.050 0 +0.25(+31.25%)
Dec 04, 2013 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Dec 03, 2013 0.7999 0.8000 0.7900 0.8000 7,200 +0.00(+0.00%)
Dec 02, 2013 0.8000 0.8500 0.8000 0.8000 11,347 -0.20(-19.99%)
Nov 29, 2013 0.9999 0.9999 0.9999 0.9999 200 +0.20(+24.99%)
Nov 27, 2013 0.7540 0.9500 0.7504 0.8000 21,050 +0.00(+0.00%)
Nov 26, 2013 0.8499 0.8499 0.8000 0.8000 3,000 -0.15(-15.78%)
Nov 20, 2013 0.9499 0.9499 0.9499 0 +0.00(+0.00%)
Nov 18, 2013 0.9499 0.9499 0.9499 0 +0.18(+23.36%)
Nov 15, 2013 0.9999 0.9999 0.7501 0.7700 2,750 -0.18(-18.95%)
Nov 14, 2013 0.9300 0.9999 0.8599 0.9500 5,680 +0.08(+9.20%)
Nov 12, 2013 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Nov 11, 2013 0.8550 0.8550 0.8470 0.8500 16,225 -0.05(-5.56%)
Nov 08, 2013 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Nov 07, 2013 0.9999 1.000 0.9999 1.000 5,510 +0.00(+0.01%)
Nov 01, 2013 0.9999 0.9999 0.9999 0 +0.00(+0.00%)
Oct 30, 2013 0.9999 0.9999 0.9999 0 +0.09(+9.88%)
Oct 29, 2013 0.9100 0.9100 0.9100 0.9100 500 -0.09(-8.99%)
Oct 24, 2013 0.9999 0.9999 0.9999 0 -0.01(-1.00%)
Oct 21, 2013 1.010 1.010 1.010 0 +0.12(+13.48%)
Oct 18, 2013 0.9000 0.9000 0.8900 0.8900 3,000 -0.14(-13.59%)
Oct 16, 2013 1.030 1.030 1.030 0 -0.01(-0.96%)
Oct 14, 2013 1.040 1.040 1.040 0 +0.04(+4.01%)
Oct 11, 2013 0.8901 1.000 0.8900 0.9999 5,002 -0.00(-0.01%)
Oct 09, 2013 1.000 1.000 1.000 0 +0.12(+13.62%)
Oct 08, 2013 1.000 1.000 0.8801 0.8801 733 +0.00(+0.56%)
Oct 07, 2013 0.8752 0.8752 0.8752 0.8752 750 -0.13(-13.35%)
Oct 04, 2013 0.9999 1.050 0.9965 1.010 11,085 +0.01(+1.01%)
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.