Ecare Solutions Inc (PK) Historical Data - ECSL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Ecare Solutions Inc (PK) (ECSL)
Ecare Solutions Inc (PK) (ECSL) Historical

Ecare Solutions Inc (PK) (ECSL)

0.85

0.01626

(1.95%)

Closed April 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-5.55555555556	0.9	0.9	0.8	32688	0.87494275	CS
4	-0.055	-6.0773480663	0.905	0.93	0.8	36158	0.89121881	CS
12	0.06	7.59493670886	0.79	1	0.786535	38780	0.89256385	CS
26	0.23	37.0967741935	0.62	1	0.48505	47108	0.78724466	CS
52	0.08	10.3896103896	0.77	1	0.48505	40149	0.76626585	CS
156	0.1135	15.4107264087	0.7365	1.22	0.485	45020	0.7979318	CS
260	0.502095	144.319569998	0.347905	1.35	0.0801	50888	0.63015056	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713216000	0.85	0.016255	1.95	0.8397	0.86	0.8397	11519
1712957160	0.833745	-0.016255	-1.91	0.851	0.86	0.8	22144
1712870760	0.85	-0.0397	-4.46	0.873	0.88	0.85	22565
1712784000	0.8897	-0.0003	-0.03	0.87	0.8897	0.87	28386
1712698140	0.89	0.0065	0.74	0.89	0.89	0.873	43557
1712611200	0.8835	-0.0265	-2.91	0.9	0.9	0.88	46787
1712352000	0.91	0.027	3.06	0.88	0.91	0.88	37605
1712265780	0.883	-0.007	-0.79	0.895	0.91	0.883	30515
1712179500	0.89	0.0103	1.17	0.9	0.92	0.89	49768
1712092980	0.8797	-0.0203	-2.26	0.9	0.9	0.855	36699
1712006940	0.9	0	0.00	0.8587	0.91	0.8587	65257
1711660800	0.9	0.01	1.12	0.863	0.91	0.851	46387
1711574580	0.89	-0.0146	-1.61	0.91	0.91	0.8825	57552
1711488540	0.9046	0.0046	0.51	0.9	0.93	0.892	22700
1711401600	0.9	0.00525	0.59	0.9	0.9	0.892	32035
1711142880	0.89475	-0.00725	-0.80	0.90048	0.90048	0.892	32348
1711056240	0.902	0.002	0.22	0.8895	0.904	0.8895	44487
1710970140	0.9	0	0.00	0.894375	0.9025	0.894375	35679
1710883740	0.9	0	0.00	0.899	0.91	0.895	15939
1710796800	0.9	-0.015	-1.64	0.905	0.92915	0.897	16588
1710537720	0.915	0	0.00	0.895	0.915	0.892075	56104
1710451740	0.915	0.01225	1.36	0.9005	0.915	0.8905	7812
1710365340	0.90275	-0.03725	-3.96	0.9275	0.93	0.89415	45340
1710278940	0.94	-0.023	-2.39	0.95	0.9675	0.9	59553
1710192540	0.963	-0.01567	-1.60	0.97	0.99748	0.93	21991
1709936640	0.97867	0.02367	2.48	0.96	1	0.925	129394
1709850360	0.955	0.025	2.69	0.949	0.995	0.949	72093
1709764080	0.93	0.0181	1.98	0.8915	0.9495	0.8915	40317
1709677620	0.9119	0.00533	0.59	0.9002	0.9195	0.8905	21600
1709590980	0.90657	-0.01343	-1.46	0.93	0.93	0.9	30815
1709332140	0.92	0.0279	3.13	0.8902	0.92	0.87	65030
1709245440	0.8921	-0.00295	-0.33	0.8905	0.894875	0.89	19186
1709159100	0.89505	-0.001225	-0.14	0.894805	0.8955	0.89	46310
1709072940	0.896275	0.001275	0.14	0.89	0.92	0.89	102811
1708986360	0.895	0.0275	3.17	0.8675	0.8975	0.825	43769
1708726800	0.8675	0.0125	1.46	0.8536	0.8897	0.845	7366
1708640940	0.855	-0.015	-1.72	0.87	0.89	0.845	34300
1708554000	0.87	0.025	2.96	0.87	0.87	0.8255	18227
1708467600	0.845	0.01	1.20	0.85	0.85	0.805	9784
1708122180	0.835	0.03025	3.76	0.81	0.84	0.803	19722
1708036140	0.80475	-0.04525	-5.32	0.8842	0.8842	0.79	31145
1707949620	0.85	-0.03	-3.41	0.8875	0.909275	0.85	82940
1707863340	0.88	-0.03	-3.30	0.89	0.90325	0.88	24615
1707776940	0.91	0.049	5.69	0.861	0.9265	0.861	58825
1707517200	0.861	0.001	0.12	0.87	0.9	0.85	86493
1707431280	0.86	0.01875	2.23	0.85	0.88179	0.84	16304
1707344940	0.84125	-0.01825	-2.12	0.828	0.85	0.825	10135
1707258480	0.8595	-0.0405	-4.50	0.86625	0.9	0.84	47970
1707172140	0.9	0.0075	0.84	0.855	0.93	0.855	25866
1706912580	0.8925	0.0325	3.78	0.9	0.93	0.8605	46918
1706826540	0.86	-0.003525	-0.41	0.861755	0.9	0.8505	16483
1706740140	0.863525	-0.016475	-1.87	0.84	0.863525	0.84	9528
1706653320	0.88	-0.0006	-0.07	0.899	0.92	0.88	23452
1706567340	0.8806	0.0006	0.07	0.8895	0.9495	0.8805	17492
1706307780	0.88	0	0.00	0.9	0.903	0.861	12896
1706221620	0.88	0.049	5.90	0.84	0.899	0.84	52613
1706135340	0.831	0.0210501	2.60	0.84	0.95	0.83	99694
1706048400	0.8099499	-0.01705	-2.06	0.8235	0.82625	0.79	7655
1705962540	0.827	0.037	4.68	0.79	0.8285	0.786535	39715
1705703340	0.79	-0.00284	-0.36	0.8	0.8	0.786535	45580
1705616940	0.79284	-0.00721	-0.90	0.83	0.84	0.785	23424
1705530480	0.80005	-0.01995	-2.43	0.84	0.85	0.78	63054
1705443600	0.8199999	-0.11	-11.83	0.92	0.945	0.78	260985

Ecare Solutions (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions