EncounterCare Solutions, Inc. (ECSL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8510

-0.0235

(-2.69%)

At close: 03:52PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.8759	0.8850	0.8510	0.8510	0.8510	21,274
May 02, 2024	0.8100	0.8700	0.8000	0.8700	0.8700	46,700
May 01, 2024	0.8600	0.8600	0.8100	0.8100	0.8100	65,200
Apr 30, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	55,000
Apr 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	26,800
Apr 26, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	25,400
Apr 25, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	19,200
Apr 24, 2024	0.8900	0.8900	0.8700	0.8800	0.8800	27,800
Apr 23, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	400
Apr 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,400
Apr 19, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	1,800
Apr 18, 2024	0.9000	0.9100	0.8200	0.8800	0.8800	75,000
Apr 17, 2024	0.8900	0.9100	0.8900	0.9000	0.9000	33,800
Apr 16, 2024	0.8500	0.8900	0.8400	0.8900	0.8900	82,300
Apr 15, 2024	0.8400	0.8600	0.8400	0.8500	0.8500	11,500
Apr 12, 2024	0.8500	0.8600	0.8000	0.8300	0.8300	22,100
Apr 11, 2024	0.8700	0.8800	0.8500	0.8500	0.8500	22,600
Apr 10, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	28,400
Apr 09, 2024	0.8900	0.8900	0.8700	0.8900	0.8900	43,600
Apr 08, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	46,800
Apr 05, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	37,600
Apr 04, 2024	0.9000	0.9100	0.8800	0.8800	0.8800	30,500
Apr 03, 2024	0.9000	0.9200	0.8900	0.8900	0.8900	49,800
Apr 02, 2024	0.9000	0.9000	0.8600	0.8800	0.8800	36,700
Apr 01, 2024	0.8600	0.9100	0.8600	0.9000	0.9000	65,300
Mar 28, 2024	0.8600	0.9100	0.8500	0.9000	0.9000	46,400
Mar 27, 2024	0.9100	0.9100	0.8800	0.8900	0.8900	57,600
Mar 26, 2024	0.9000	0.9300	0.8900	0.9000	0.9000	22,700
Mar 25, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	32,000
Mar 22, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	32,300
Mar 21, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	44,500
Mar 20, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	35,700
Mar 19, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	15,900
Mar 18, 2024	0.9100	0.9300	0.9000	0.9000	0.9000	16,600
Mar 15, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	56,100
Mar 14, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	7,800
Mar 13, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	45,300
Mar 12, 2024	0.9500	0.9700	0.9000	0.9400	0.9400	59,600
Mar 11, 2024	0.9700	1.0000	0.9300	0.9600	0.9600	22,000
Mar 08, 2024	0.9600	1.0000	0.9300	0.9800	0.9800	129,400
Mar 07, 2024	0.9500	1.0000	0.9500	0.9600	0.9600	72,100
Mar 06, 2024	0.8900	0.9500	0.8900	0.9300	0.9300	40,300
Mar 05, 2024	0.9000	0.9200	0.8900	0.9100	0.9100	21,600
Mar 04, 2024	0.9300	0.9300	0.9000	0.9100	0.9100	30,800
Mar 01, 2024	0.8900	0.9200	0.8700	0.9200	0.9200	65,000
Feb 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	19,200
Feb 28, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	46,300
Feb 27, 2024	0.8900	0.9200	0.8900	0.9000	0.9000	102,800
Feb 26, 2024	0.8700	0.9000	0.8300	0.9000	0.9000	43,800
Feb 23, 2024	0.8500	0.8900	0.8500	0.8700	0.8700	7,400
Feb 22, 2024	0.8700	0.8900	0.8500	0.8600	0.8600	34,300
Feb 21, 2024	0.8700	0.8700	0.8300	0.8700	0.8700	18,200
Feb 20, 2024	0.8500	0.8500	0.8100	0.8500	0.8500	9,800
Feb 16, 2024	0.8100	0.8400	0.8000	0.8400	0.8400	19,700
Feb 15, 2024	0.8800	0.8800	0.7900	0.8000	0.8000	31,100
Feb 14, 2024	0.8900	0.9100	0.8500	0.8500	0.8500	82,900
Feb 13, 2024	0.8900	0.9000	0.8800	0.8800	0.8800	24,600
Feb 12, 2024	0.8600	0.9300	0.8600	0.9100	0.9100	58,800
Feb 09, 2024	0.8700	0.9000	0.8500	0.8600	0.8600	86,500
Feb 08, 2024	0.8500	0.8800	0.8400	0.8600	0.8600	16,300
Feb 07, 2024	0.8300	0.8500	0.8300	0.8400	0.8400	10,100
Feb 06, 2024	0.8700	0.9000	0.8400	0.8600	0.8600	48,000
Feb 05, 2024	0.8600	0.9300	0.8600	0.9000	0.9000	25,900
Feb 02, 2024	0.9000	0.9300	0.8600	0.8900	0.8900	46,900
Feb 01, 2024	0.8600	0.9000	0.8500	0.8600	0.8600	16,500
Jan 31, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	9,500
Jan 30, 2024	0.9000	0.9200	0.8800	0.8800	0.8800	23,500
Jan 29, 2024	0.8900	0.9500	0.8800	0.8800	0.8800	17,500
Jan 26, 2024	0.9000	0.9000	0.8600	0.8800	0.8800	12,900
Jan 25, 2024	0.8400	0.9000	0.8400	0.8800	0.8800	52,600
Jan 24, 2024	0.8400	0.9500	0.8300	0.8300	0.8300	99,700
Jan 23, 2024	0.8200	0.8300	0.7900	0.8100	0.8100	7,700
Jan 22, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	39,700
Jan 19, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	45,600
Jan 18, 2024	0.8300	0.8400	0.7900	0.7900	0.7900	23,400
Jan 17, 2024	0.8400	0.8500	0.7800	0.8000	0.8000	63,100
Jan 16, 2024	0.9200	0.9500	0.7800	0.8200	0.8200	261,000
Jan 12, 2024	0.8000	0.9500	0.7300	0.9300	0.9300	410,700
Jan 11, 2024	0.7400	0.7400	0.7000	0.7100	0.7100	41,100
Jan 10, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	15,900
Jan 09, 2024	0.7400	0.7400	0.6300	0.7200	0.7200	66,100
Jan 08, 2024	0.7700	0.7700	0.7200	0.7500	0.7500	46,100
Jan 05, 2024	0.6900	0.8000	0.6900	0.7700	0.7700	165,700
Jan 04, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	19,300
Jan 03, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	79,300
Jan 02, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	39,500
Dec 29, 2023	0.5700	0.6500	0.5400	0.6500	0.6500	122,900
Dec 28, 2023	0.6500	0.6500	0.5500	0.5600	0.5600	22,300
Dec 27, 2023	0.6000	0.6300	0.5900	0.6300	0.6300	22,500
Dec 26, 2023	0.6000	0.6000	0.5400	0.6000	0.6000	123,200
Dec 22, 2023	0.6000	0.6000	0.5900	0.6000	0.6000	14,900
Dec 21, 2023	0.6100	0.6200	0.6100	0.6100	0.6100	43,300
Dec 20, 2023	0.6200	0.6500	0.6200	0.6500	0.6500	2,800
Dec 19, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	5,200
Dec 18, 2023	0.6000	0.6100	0.5900	0.6100	0.6100	21,300
Dec 15, 2023	0.5600	0.5900	0.5500	0.5900	0.5900	26,500
Dec 14, 2023	0.6000	0.6000	0.5600	0.5600	0.5600	32,600
Dec 13, 2023	0.6200	0.6300	0.5600	0.5900	0.5900	34,400
Dec 12, 2023	0.6300	0.6500	0.6300	0.6500	0.6500	4,700
Dec 11, 2023	0.6300	0.6500	0.6000	0.6200	0.6200	81,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,797.48+2,079.40(+2.45%)

EncounterCare Solutions, Inc. (ECSL)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,797.48
+2,079.40(+2.45%)