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

Encision Inc (OP: ECIA )

0.4999 -0.0001 (-0.02%)
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 (%)
Jul 31, 2017 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 28, 2017 0.4300 0.4400 0.4300 0.4400 27,900 +0.03(+7.32%)
Jul 27, 2017 0.3950 0.4400 0.3949 0.4100 54,080 -0.01(-2.38%)
Jul 21, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jul 18, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 12, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.20%)
Jul 11, 2017 0.3013 0.3013 0.3012 0.3012 300 -0.05(-13.94%)
Jul 07, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3500 0.3500 0.3500 0 +0.03(+8.36%)
Jun 29, 2017 0.3031 0.3230 0.3020 0.3230 1,700 -0.03(-7.71%)
Jun 26, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 21, 2017 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Jun 19, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jun 15, 2017 0.4000 0.4000 0.4000 0 +0.03(+6.89%)
Jun 13, 2017 0.3742 0.3742 0.3742 0 -0.01(-1.53%)
Jun 09, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jun 08, 2017 0.3903 0.4000 0.3903 0.4000 3,000 +0.01(+2.49%)
Jun 07, 2017 0.3952 0.3952 0.3903 0.3903 340 -0.02(-4.80%)
Jun 05, 2017 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jun 02, 2017 0.3800 0.4300 0.3800 0.4300 15,000 +0.01(+2.38%)
Jun 01, 2017 0.4200 0.4200 0.4200 0.4200 2,500 +0.02(+5.00%)
May 30, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 25, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.89%)
May 23, 2017 0.3575 0.3575 0.3575 0 -0.04(-10.60%)
May 17, 2017 0.3999 0.3999 0.3999 0 -0.00(-0.03%)
May 16, 2017 0.5000 0.5000 0.4000 0.4000 2,700 +0.00(+0.00%)
May 15, 2017 0.4500 0.5100 0.4000 0.4000 36,400 +0.00(+0.00%)
May 12, 2017 0.4000 0.4250 0.3700 0.4000 13,822 +0.00(+0.00%)
May 11, 2017 0.4000 0.4000 0.4000 0.4000 3,600 -0.05(-11.11%)
May 10, 2017 0.4200 0.4770 0.4200 0.4500 10,800 +0.05(+12.50%)
May 09, 2017 0.4200 0.4200 0.3950 0.4000 14,700 -0.11(-21.55%)
May 02, 2017 0.5099 0.5099 0.5099 0 +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.