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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ecare Solutions Inc (PK) (ECSL)

0.77

0.01

(1.32%)

Closed July 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.055	7.69230769231	0.715	0.795	0.715	20529	0.75785584	CS
4	-0.0299	-3.73796724591	0.7999	0.8251	0.671	18075	0.74979006	CS
12	-0.10585	-12.0854027516	0.87585	0.9699	0.6015	22447	0.8196762	CS
26	-0.13	-14.4444444444	0.9	1	0.6015	30427	0.86775937	CS
52	0.05	6.94444444444	0.72	1	0.48505	37480	0.78828558	CS
156	-0.27	-25.9615384615	1.04	1.22	0.485	41988	0.7955011	CS
260	0.44	133.333333333	0.33	1.35	0.0801	50798	0.64224827	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029100	0.77	0.01	1.32	0.77	0.79	0.74075	44990
1721942400	0.76	0	0.00	0.75	0.7605	0.731	42683
1721856480	0.76	-0.01	-1.30	0.79	0.795	0.76	16336
1721770140	0.77	0.04	5.48	0.73	0.77	0.73	28250
1721683740	0.73	0.007	0.97	0.73	0.758	0.73	8475
1721424180	0.723	0.015	2.12	0.715	0.724	0.715	5901
1721337960	0.708	-0.001855	-0.26	0.715	0.715	0.701	4886
1721251320	0.709855	-0.039845	-5.31	0.68	0.715	0.671	18201
1721164920	0.7497	-0.0103	-1.36	0.75	0.75	0.7000999	7839
1721078940	0.76	0.0427	5.95	0.72	0.76	0.71	15785
1720819200	0.7173	0	0.00	0.72	0.7389	0.7	24751
1720733280	0.7173	-0.0027	-0.38	0.72	0.74	0.71	19592
1720646880	0.72	-0.01125	-1.54	0.7375	0.74	0.7009	17333
1720560540	0.73125	-0.04875	-6.25	0.77025	0.7897999	0.70195	41076
1720473600	0.78	-0.0101	-1.28	0.785	0.785	0.78	10506
1720214640	0.7901	-0.0119	-1.48	0.7835	0.7901	0.7835	1440
1720041000	0.802	0.002	0.25	0.7832	0.8169999	0.7832	2420
1719955740	0.8	0.025	3.23	0.79	0.8085	0.7825	6344
1719868980	0.775	-0.0048	-0.62	0.7897499	0.8250999	0.765	57917
1719610020	0.7798	-0.0101	-1.28	0.7999	0.8	0.75	12692
1719523200	0.7899	0.004875	0.62	0.74	0.7999	0.73	83051
1719437040	0.785025	0.005025	0.64	0.8	0.8	0.78	2775
1719350880	0.78	-0.04	-4.88	0.78	0.78	0.78	110
1719264540	0.8199999	-0.0175	-2.09	0.8475	0.8475	0.8199999	10501
1719005220	0.8375	-0.0102	-1.20	0.8477	0.8477	0.80475	2349
1718918640	0.8477	0.0177	2.13	0.8477	0.8477	0.8477	1105
1718746140	0.83	0	0.00	0.85	0.85	0.83	2799
1718659680	0.83	-0.00378	-0.45	0.81	0.85	0.81	4693
1718400300	0.83378	0.00878	1.06	0.84	0.86	0.79875	23544
1718314140	0.825	0.03975	5.06	0.7705	0.8495	0.75	9102
1718227380	0.78525	-0.02975	-3.65	0.81835	0.8495	0.777875	14550
1718141340	0.8149999	0.0149999	1.87	0.7805	0.8495	0.7805	16549
1718054880	0.8	0	0.00	0.79	0.8	0.777875	17550
1717795800	0.8	0.013	1.65	0.7705	0.8	0.7705	1605
1717709400	0.787	0.0129601	1.67	0.78	0.8346249	0.78	21419
1717622460	0.7740399	-0.02236	-2.81	0.8	0.81485	0.7740399	13200
1717536360	0.7964	0.0034	0.43	0.777625	0.81	0.7705	20223
1717450140	0.793	-0.0367	-4.42	0.81	0.8199999	0.77935	13861
1717190940	0.8297	-0.0003	-0.04	0.807875	0.83	0.792625	46507
1717104540	0.83	-0.00591	-0.71	0.844775	0.844775	0.8005	4807
1717018020	0.83591	-0.01909	-2.23	0.85	0.8512	0.8005	34706
1716931740	0.855	0.0015	0.18	0.86	0.86	0.855	370
1716585840	0.8535	0.0035	0.41	0.8695	0.8695	0.85	49151
1716499740	0.85	0	0.00	0.855	0.86716	0.85	11150
1716412800	0.85	0.01	1.19	0.831375	0.85975	0.831375	6336
1716326940	0.84	0.03	3.70	0.86	0.89	0.80525	60686
1716240180	0.81	-0.06	-6.90	0.877	0.89	0.81	56150
1715981340	0.87	-0.02	-2.25	0.88	0.89	0.87	22244
1715894940	0.89	0	0.00	0.89	0.89	0.8705	13700
1715808000	0.89	0.0149	1.70	0.89	0.9	0.8209999	73900
1715722140	0.8751	-0.028924	-3.20	0.84505	0.9	0.84505	9075
1715635200	0.904024	0.009024	1.01	0.890255	0.91	0.8702	29144
1715376000	0.895	0.005	0.56	0.86	0.9	0.86	34216
1715289720	0.89	0.04	4.71	0.8149999	0.9699	0.6015	141598
1715203200	0.85	0.01	1.19	0.8455	0.85	0.83	9107
1715117340	0.84	-0.01	-1.18	0.8747	0.8747	0.83	16179
1715030940	0.85	-0.001	-0.12	0.851	0.8802	0.85	36794
1714771740	0.851	-0.0235	-2.69	0.87585	0.885	0.851	21274
1714685340	0.8745	0.0673	8.34	0.81	0.8745	0.80455	46744
1714598400	0.8072	-0.0528	-6.14	0.8597	0.8597	0.806	65245
1714512600	0.86	-0.0162	-1.85	0.8762	0.8762	0.85	55024
1714425720	0.8762	0.0062	0.71	0.8797	0.8797	0.8762	26764

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