Encision Inc. (ECIA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5700

+0.2028

(+55.23%)

At close: 03:57PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.3800	0.5700	0.3800	0.5700	0.5700	33,100
May 03, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,400
Apr 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 22, 2024	0.3800	0.4400	0.3700	0.4400	0.4400	11,000
Apr 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Apr 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 05, 2024	0.4300	0.7000	0.4300	0.7000	0.7000	300
Apr 04, 2024	0.4300	0.7000	0.4300	0.7000	0.7000	200
Apr 03, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 02, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 01, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Mar 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 22, 2024	0.4300	0.5000	0.4300	0.5000	0.5000	4,100
Mar 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 20, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	300
Mar 19, 2024	0.3500	0.5000	0.3500	0.5000	0.5000	2,600
Mar 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 07, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 06, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	2,600
Mar 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 04, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	30,600
Mar 01, 2024	0.4300	0.4600	0.4200	0.4600	0.4600	1,000
Feb 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,400
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 26, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	1,600
Feb 23, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	11,600
Feb 22, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	13,000
Feb 21, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	7,000
Feb 20, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	2,900
Feb 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Feb 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 12, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	500
Feb 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 08, 2024	0.3500	0.4600	0.3500	0.4600	0.4600	1,800
Feb 07, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 06, 2024	0.3900	0.4600	0.3900	0.4600	0.4600	5,300
Feb 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 01, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 31, 2024	0.3500	0.4400	0.3500	0.4400	0.4400	5,200
Jan 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 23, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	1,100
Jan 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Jan 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 11, 2024	0.4600	0.4600	0.4300	0.4600	0.4600	10,000
Jan 10, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	4,600
Jan 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Jan 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 03, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	3,100
Jan 02, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	11,200
Dec 29, 2023	0.3800	0.4300	0.3800	0.4300	0.4300	1,800
Dec 28, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 27, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	800
Dec 26, 2023	0.4000	0.4300	0.4000	0.4300	0.4300	1,100
Dec 22, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	5,800
Dec 21, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 20, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 19, 2023	0.3800	0.4300	0.3800	0.4300	0.4300	400
Dec 18, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 15, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 14, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 12, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL78.52+0.04(+0.05%)

Bitcoin CAD87,863.40-1,352.62(-1.52%)

Encision Inc. (ECIA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
78.52
+0.04(+0.05%)

Bitcoin CAD
87,863.40
-1,352.62(-1.52%)