Dark

ECIA
ENCISION INC
stock OTC

EOD

Aug 5, 2026

0.0503USD-58.083%(-0.0697)200

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.050300	0.050300	0.050300	0.05030	-58.083%	200	0.000%
2026-07-31	0.120000	0.120000	0.120000	0.12000	-20.000%	7,000	-58.083%
2026-07-29	0.097450	0.150000	0.097450	0.15000	+100.000%	1,825	-66.467%
2026-07-28	0.075000	0.075000	0.075000	0.07500	+65.929%	157	-32.933%
2026-07-16	0.045200	0.045200	0.045200	0.04520	+35.329%	2,000	+11.283%
2026-07-13	0.033400	0.033400	0.033400	0.03340	+2,126.667%	160	+50.599%
2026-06-15	0.001500	0.001500	0.001500	0.00150	+114.286%	160	+3,253.333%
2026-06-12	0.000700	0.000700	0.000700	0.00070	+133.333%	9,000	+7,085.714%
2026-06-05	0.000300	0.000300	0.000300	0.00030	+50.000%	5,000	+16,666.667%
2026-05-26	0.170000	0.170000	0.000200	0.00020	-99.900%	12,899	+25,050.000%
2026-04-16	0.189050	0.201000	0.189050	0.20100	+11.667%	16,006	-74.975%
2026-04-15	0.130000	0.180000	0.110000	0.18000	+38.462%	227,415	-72.056%
2026-04-14	0.130000	0.130000	0.130000	0.13000	0.000%	9,350	-61.308%
2026-04-13	0.130000	0.130000	0.130000	0.13000	+18.182%	16,458	-61.308%
2026-04-08	0.108900	0.110000	0.097372	0.11000	-8.104%	34,925	-54.273%
2026-04-07	0.119700	0.119700	0.119700	0.11970	+19.700%	100	-57.978%
2026-04-06	0.112350	0.112350	0.100000	0.10000	0.000%	43,030	-49.700%
2026-04-02	0.120000	0.120000	0.100000	0.10000	-23.077%	7,500	-49.700%
2026-03-24	0.130000	0.130000	0.130000	0.13000	+23.810%	100	-61.308%
2026-03-23	0.115000	0.115000	0.105000	0.10500	-12.500%	1,355	-52.095%
2026-03-17	0.105000	0.120000	0.105000	0.12000	-19.947%	5,200	-58.083%
2026-03-09	0.149900	0.149900	0.149900	0.14990	-0.067%	100	-66.444%
2026-02-25	0.146800	0.150000	0.146800	0.15000	+42.857%	10,000	-66.467%
2026-02-24	0.149900	0.149900	0.105000	0.10500	-30.000%	23,175	-52.095%
2026-02-17	0.135000	0.150000	0.135000	0.15000	-20.635%	20,000	-66.467%
2026-02-13	0.154450	0.189000	0.154450	0.18900	0.000%	10,100	-73.386%
2026-02-12	0.121600	0.189000	0.121600	0.18900	+0.053%	220	-73.386%
2026-02-06	0.188900	0.188900	0.188900	0.18890	+34.929%	100	-73.372%
2026-02-05	0.110000	0.140000	0.110000	0.14000	-6.667%	12,200	-64.071%
2026-02-04	0.150000	0.167450	0.147500	0.15000	0.000%	3,085	-66.467%
2026-02-03	0.150000	0.150000	0.150000	0.15000	-18.919%	5,500	-66.467%
2026-02-02	0.185000	0.185000	0.185000	0.18500	0.000%	5,000	-72.811%
2026-01-30	0.194500	0.194500	0.182500	0.18500	+78.399%	16,235	-72.811%
2026-01-29	0.100100	0.103700	0.100100	0.10370	-45.132%	6,345	-51.495%
2026-01-27	0.180000	0.189000	0.180000	0.18900	+26.000%	5,498	-73.386%
2026-01-26	0.172400	0.172400	0.150000	0.15000	0.000%	12,500	-66.467%
2026-01-23	0.150000	0.150000	0.150000	0.15000	-11.868%	3,000	-66.467%
2026-01-16	0.170200	0.170200	0.170200	0.17020	-9.550%	500	-70.447%
2026-01-13	0.190600	0.190600	0.188170	0.18817	+25.447%	24,197	-73.269%
2026-01-08	0.150000	0.150000	0.150000	0.15000	0.000%	5,000	-66.467%
2026-01-07	0.150000	0.150000	0.150000	0.15000	0.000%	200	-66.467%
2026-01-05	0.150000	0.150000	0.150000	0.15000	+7.143%	200	-66.467%
2025-12-30	0.140000	0.140000	0.140000	0.14000	0.000%	4,799	-64.071%
2025-12-19	0.140000	0.140000	0.140000	0.14000	0.000%	2,000	-64.071%
2025-12-18	0.140000	0.140000	0.140000	0.14000	0.000%	200	-64.071%
2025-12-17	0.140000	0.140000	0.140000	0.14000	-7.285%	500	-64.071%
2025-12-15	0.157600	0.157600	0.151000	0.15100	-37.344%	13,452	-66.689%
2025-12-08	0.225700	0.241000	0.140000	0.24100	-3.135%	3,020	-79.129%
2025-11-18	0.153000	0.248800	0.153000	0.24880	+4.714%	400	-79.783%
2025-11-14	0.150000	0.237600	0.120000	0.23760	+48.500%	102,205	-78.830%
2025-11-12	0.160000	0.160000	0.160000	0.16000	-19.192%	1,200	-68.563%
2025-11-11	0.198000	0.198000	0.198000	0.19800	+23.750%	100	-74.596%
2025-11-07	0.160000	0.160000	0.160000	0.16000	0.000%	135	-68.563%
2025-11-06	0.160000	0.160000	0.160000	0.16000	-19.192%	10,353	-68.563%
2025-10-31	0.180000	0.198000	0.180000	0.19800	-0.503%	3,000	-74.596%
2025-10-30	0.150000	0.199000	0.150000	0.19900	-43.127%	13,795	-74.724%
2025-10-29	0.349900	0.349900	0.349900	0.34990	+51.236%	100	-85.624%
2025-10-28	0.150000	0.240400	0.150000	0.23136	+45.509%	31,866	-78.259%
2025-10-24	0.199900	0.199900	0.159000	0.15900	-16.754%	25,135	-68.365%
2025-10-23	0.239000	0.240000	0.191000	0.19100	+15.786%	31,500	-73.665%
2025-10-22	0.200000	0.238000	0.150000	0.16496	-27.649%	13,800	-69.508%
2025-10-20	0.225050	0.229000	0.094950	0.22800	-18.571%	250,534	-77.939%
2025-10-15	0.300000	0.300000	0.280000	0.28000	+33.333%	1,200	-82.036%
2025-10-14	0.210000	0.210000	0.210000	0.21000	-41.820%	1,200	-76.048%
2025-10-02	0.360950	0.360950	0.360950	0.36095	-7.330%	250	-86.065%
2025-10-01	0.215160	0.389500	0.215160	0.38950	+0.907%	1,100	-87.086%
2025-09-26	0.101785	0.386000	0.101785	0.38600	-0.515%	21,000	-86.969%
2025-09-25	0.241000	0.388000	0.201000	0.38800	+8.989%	8,300	-87.036%
2025-09-19	0.214000	0.356000	0.214000	0.35600	0.000%	351	-85.871%
2025-09-17	0.356000	0.356000	0.356000	0.35600	+18.667%	100	-85.871%
2025-09-16	0.212000	0.357000	0.212000	0.30000	-21.466%	2,021	-83.233%
2025-09-11	0.382000	0.382000	0.382000	0.38200	+9.770%	100	-86.832%
2025-09-10	0.262640	0.348000	0.262640	0.34800	0.000%	2,100	-85.546%
2025-09-09	0.348000	0.348000	0.348000	0.34800	+8.750%	180	-85.546%
2025-09-05	0.320000	0.320000	0.320000	0.32000	-13.326%	135	-84.281%
2025-09-04	0.290100	0.369200	0.290000	0.36920	+11.430%	12,576	-86.376%
2025-09-02	0.343550	0.343550	0.290100	0.33133	-16.751%	16,703	-84.819%
2025-08-29	0.300000	0.398000	0.290000	0.39800	+0.025%	5,687	-87.362%
2025-08-28	0.348000	0.400000	0.290100	0.39790	+8.125%	2,351	-87.359%
2025-08-27	0.368000	0.368000	0.240000	0.36800	0.000%	1,989	-86.332%
2025-08-26	0.334900	0.368000	0.300898	0.36800	+6.358%	11,680	-86.332%
2025-08-25	0.317900	0.346000	0.211200	0.34600	+63.981%	36,242	-85.462%
2025-08-22	0.210000	0.324600	0.210000	0.21100	+0.476%	10,100	-76.161%
2025-08-19	0.210000	0.210000	0.210000	0.21000	-16.000%	3,500	-76.048%
2025-08-15	0.220000	0.250000	0.214950	0.25000	+14.448%	7,023	-79.880%
2025-08-14	0.240000	0.240000	0.218440	0.21844	-27.187%	16,205	-76.973%
2025-08-11	0.300000	0.300000	0.300000	0.30000	0.000%	4,000	-83.233%
2025-08-07	0.320000	0.320000	0.245000	0.30000	-13.545%	28,189	-83.233%
2025-08-01	0.328100	0.347000	0.328100	0.34700	0.000%	700	-85.504%
2025-07-28	0.340250	0.347000	0.338900	0.34700	-5.191%	9,200	-85.504%
2025-06-24	0.340000	0.366000	0.340000	0.36600	+7.647%	400	-86.257%
2025-06-23	0.340000	0.340000	0.340000	0.34000	+13.333%	100	-85.206%
2025-06-20	0.300000	0.300000	0.300000	0.30000	-7.006%	400	-83.233%
2025-06-16	0.322600	0.322600	0.322600	0.32260	+0.812%	525	-84.408%
2025-06-13	0.320000	0.320000	0.320000	0.32000	-14.530%	1,200	-84.281%
2025-06-06	0.350000	0.374400	0.350000	0.37440	-0.266%	2,100	-86.565%
2025-06-04	0.325500	0.375400	0.320000	0.37540	+7.257%	8,100	-86.601%
2025-06-02	0.329000	0.350000	0.329000	0.35000	0.000%	250	-85.629%
2025-05-23	0.320000	0.350000	0.320000	0.35000	0.000%	500	-85.629%
2025-05-22	0.341000	0.350000	0.335500	0.35000	0.000%	16,900	-85.629%
2025-05-19	0.307200	0.350000	0.307200	0.35000	-2.778%	5,100	-85.629%
2025-05-15	0.330000	0.360000	0.330000	0.36000	0.000%	2,600	-86.028%
2025-05-14	0.360000	0.360000	0.360000	0.36000	0.000%	2,000	-86.028%
2025-05-13	0.361300	0.361300	0.360000	0.36000	-14.286%	4,092	-86.028%
2025-05-02	0.360000	0.420000	0.360000	0.42000	0.000%	800	-88.024%
2025-04-24	0.361000	0.420000	0.361000	0.42000	0.000%	1,131	-88.024%
2025-04-22	0.420000	0.420000	0.420000	0.42000	+10.526%	100	-88.024%
2025-04-17	0.380000	0.380000	0.380000	0.38000	-15.556%	10,000	-86.763%
2025-04-14	0.384000	0.450000	0.360000	0.45000	-5.858%	40,100	-88.822%
2025-04-08	0.360100	0.478000	0.360100	0.47800	0.000%	3,100	-89.477%
2025-04-07	0.380200	0.478000	0.360200	0.47800	0.000%	2,819	-89.477%
2025-04-02	0.380100	0.478000	0.380100	0.47800	0.000%	600	-89.477%
2025-03-26	0.372100	0.478000	0.372100	0.47800	0.000%	200	-89.477%
2025-03-14	0.352100	0.478000	0.352100	0.47800	0.000%	1,100	-89.477%
2025-03-13	0.400000	0.478000	0.351100	0.47800	-2.449%	10,100	-89.477%
2025-03-12	0.351000	0.490000	0.351000	0.49000	0.000%	234	-89.735%
2025-03-07	0.425000	0.490000	0.425000	0.49000	0.000%	1,100	-89.735%
2025-03-05	0.425000	0.490000	0.425000	0.49000	0.000%	225	-89.735%
2025-03-03	0.441250	0.490000	0.441250	0.49000	0.000%	1,900	-89.735%
2025-02-27	0.430000	0.490000	0.430000	0.49000	0.000%	422	-89.735%
2025-02-26	0.425000	0.490000	0.425000	0.49000	+2.704%	3,197	-89.735%
2025-02-21	0.477100	0.477100	0.477100	0.47710	+0.931%	781	-89.457%
2025-02-19	0.427500	0.472700	0.419900	0.47270	0.000%	41,410	-89.359%
2025-02-18	0.450000	0.472700	0.450000	0.47270	+5.044%	5,100	-89.359%
2025-02-10	0.450000	0.450000	0.450000	0.45000	+19.760%	100	-88.822%
2025-02-07	0.375750	0.375750	0.375750	0.37575	-21.243%	1,000	-86.613%
2025-01-17	0.477100	0.477100	0.477100	0.47710	-0.209%	500	-89.457%
2025-01-15	0.478100	0.478100	0.478100	0.47810	+19.525%	100	-89.479%
2025-01-14	0.390000	0.400000	0.350000	0.40000	-10.714%	2,442	-87.425%
2025-01-13	0.428000	0.448000	0.428000	0.44800	-0.444%	3,851	-88.772%
2024-12-23	0.410000	0.450000	0.410000	0.45000	+7.143%	5,100	-88.822%
2024-12-20	0.370000	0.420000	0.370000	0.42000	+20.000%	17,200	-88.024%
2024-12-17	0.350000	0.350000	0.350000	0.35000	0.000%	1,000	-85.629%
2024-12-16	0.357000	0.357000	0.350000	0.35000	-10.256%	3,300	-85.629%
2024-12-12	0.350000	0.390000	0.350000	0.39000	0.000%	1,268	-87.103%
2024-12-11	0.350600	0.390000	0.350600	0.39000	-2.500%	2,400	-87.103%
2024-12-03	0.400100	0.400100	0.400000	0.40000	-4.762%	1,596	-87.425%
2024-12-02	0.400000	0.420000	0.400000	0.42000	+2.439%	600	-88.024%
2024-11-25	0.410000	0.410000	0.410000	0.41000	-2.381%	360	-87.732%
2024-11-15	0.400000	0.420000	0.400000	0.42000	0.000%	1,334	-88.024%
2024-11-08	0.351900	0.420000	0.350550	0.42000	-16.000%	12,500	-88.024%
2024-11-07	0.350500	0.500000	0.350500	0.50000	0.000%	5,100	-89.940%
2024-11-06	0.400000	0.500000	0.319900	0.50000	+4.167%	105,040	-89.940%
2024-11-01	0.500000	0.500000	0.480000	0.48000	+12.941%	1,500	-89.521%
2024-10-31	0.350000	0.474900	0.350000	0.42500	-9.207%	7,681	-88.165%
2024-10-11	0.390000	0.468100	0.350000	0.46810	+28.599%	63,806	-89.254%
2024-10-09	0.364000	0.364000	0.364000	0.36400	-6.667%	1,295	-86.181%
2024-10-07	0.351000	0.390000	0.350000	0.39000	0.000%	9,800	-87.103%
2024-10-02	0.390000	0.390000	0.390000	0.39000	+8.333%	9,700	-87.103%
2024-09-27	0.360000	0.360000	0.360000	0.36000	-7.692%	10,438	-86.028%
2024-09-26	0.350000	0.390000	0.350000	0.39000	0.000%	51,550	-87.103%
2024-09-25	0.350000	0.390000	0.350000	0.39000	0.000%	470	-87.103%
2024-09-20	0.390000	0.390000	0.390000	0.39000	-13.121%	11,000	-87.103%
2024-09-18	0.374000	0.448900	0.374000	0.44890	+20.027%	95,300	-88.795%
2024-09-16	0.374000	0.374000	0.374000	0.37400	+1.589%	19,800	-86.551%
2024-09-12	0.368150	0.368150	0.368150	0.36815	+0.891%	200	-86.337%
2024-09-06	0.364900	0.364900	0.364900	0.36490	-0.842%	5,000	-86.215%
2024-09-04	0.369500	0.369800	0.368000	0.36800	-0.567%	6,400	-86.332%
2024-08-30	0.368000	0.370100	0.368000	0.37010	+0.571%	65,500	-86.409%
2024-08-29	0.368000	0.390000	0.368000	0.36800	+3.808%	240,100	-86.332%
2024-08-28	0.354500	0.354500	0.354500	0.35450	-3.668%	2,000	-85.811%
2024-08-27	0.340000	0.368000	0.340000	0.36800	+8.235%	2,600	-86.332%
2024-08-26	0.321000	0.340000	0.321000	0.34000	-5.556%	8,100	-85.206%
2024-08-23	0.362800	0.362800	0.360000	0.36000	-2.703%	4,700	-86.028%
2024-08-22	0.350000	0.400000	0.350000	0.37000	+5.714%	140,519	-86.405%
2024-08-21	0.327000	0.350000	0.327000	0.35000	+9.375%	17,933	-85.629%
2024-08-20	0.300000	0.320000	0.300000	0.32000	0.000%	10,800	-84.281%
2024-08-19	0.300000	0.320000	0.300000	0.32000	-5.882%	6,400	-84.281%
2024-08-16	0.303500	0.340000	0.303500	0.34000	+15.254%	2,100	-85.206%
2024-08-15	0.300000	0.310000	0.295000	0.29500	+1.724%	40,251	-82.949%
2024-08-13	0.280000	0.290000	0.280000	0.29000	0.000%	22,700	-82.655%
2024-08-12	0.290000	0.290000	0.290000	0.29000	0.000%	11,200	-82.655%
2024-08-09	0.280000	0.290000	0.280000	0.29000	-3.333%	6,300	-82.655%
2024-08-08	0.310000	0.310000	0.300000	0.30000	0.000%	35,000	-83.233%
2024-08-07	0.247000	0.300000	0.247000	0.30000	-14.286%	25,500	-83.233%
2024-07-31	0.283950	0.350000	0.283950	0.35000	+2.971%	15,000	-85.629%
2024-07-29	0.236250	0.339900	0.232500	0.33990	-5.557%	10,800	-85.202%
2024-07-26	0.359900	0.359900	0.250000	0.35990	-0.028%	6,982	-86.024%
2024-07-24	0.162500	0.360000	0.162500	0.36000	+8.992%	7,900	-86.028%
2024-07-23	0.292021	0.360000	0.251150	0.33030	+3.219%	19,500	-84.771%
2024-07-19	0.300000	0.320000	0.270000	0.32000	+3.226%	13,538	-84.281%
2024-07-18	0.322300	0.322300	0.310000	0.31000	-8.824%	9,537	-83.774%
2024-07-17	0.390000	0.390000	0.340000	0.34000	-19.048%	6,387	-85.206%
2024-07-15	0.342500	0.420000	0.342500	0.42000	+12.000%	262	-88.024%
2024-07-09	0.343600	0.375000	0.343600	0.37500	-10.714%	8,000	-86.587%
2024-07-05	0.323400	0.420000	0.323400	0.42000	0.000%	5,000	-88.024%
2024-07-01	0.312000	0.420000	0.310000	0.42000	+0.024%	8,500	-88.024%
2024-06-28	0.387080	0.419900	0.387080	0.41990	-0.024%	4,500	-88.021%
2024-06-26	0.365200	0.420000	0.365200	0.42000	+0.024%	1,100	-88.024%
2024-06-24	0.386990	0.419900	0.386990	0.41990	+17.455%	5,000	-88.021%
2024-06-20	0.367500	0.368750	0.117200	0.35750	-14.881%	35,122	-85.930%
2024-06-18	0.420000	0.420000	0.420000	0.42000	0.000%	1,500	-88.024%
2024-06-17	0.393650	0.420000	0.367300	0.42000	0.000%	2,100	-88.024%
2024-06-13	0.570000	0.570000	0.420000	0.42000	-16.000%	4,980	-88.024%
2024-06-07	0.500000	0.500000	0.500000	0.50000	0.000%	1,290	-89.940%
2024-05-31	0.500000	0.500000	0.500000	0.50000	+0.020%	4,990	-89.940%
2024-05-23	0.387500	0.499900	0.387500	0.49990	-0.020%	270	-89.938%
2024-05-13	0.400000	0.500000	0.400000	0.50000	-12.281%	2,099	-89.940%
2024-05-06	0.375520	0.570000	0.375520	0.57000	+55.229%	33,100	-91.175%
2024-04-29	0.367200	0.367200	0.367200	0.36720	-16.545%	1,400	-86.302%
2024-04-22	0.380000	0.440000	0.367500	0.44000	+1.441%	11,006	-88.568%
2024-04-19	0.433750	0.433750	0.433750	0.43375	-38.036%	100	-88.403%
2024-04-05	0.431500	0.700000	0.431500	0.70000	0.000%	300	-92.814%
2024-04-04	0.431500	0.700000	0.431500	0.70000	+1.449%	200	-92.814%
2024-04-01	0.690000	0.690000	0.690000	0.69000	-8.000%	100	-92.710%
2024-03-27	0.750000	0.750000	0.750000	0.75000	+50.000%	100	-93.293%
2024-03-22	0.430000	0.500000	0.430000	0.50000	0.000%	4,100	-89.940%
2024-03-20	0.439500	0.500000	0.439500	0.50000	0.000%	250	-89.940%
2024-03-19	0.350000	0.500000	0.350000	0.50000	+9.170%	2,600	-89.940%
2024-03-06	0.420000	0.458000	0.420000	0.45800	-0.435%	2,600	-89.017%
2024-03-04	0.417500	0.460000	0.417500	0.46000	0.000%	30,600	-89.065%
2024-03-01	0.427000	0.460000	0.420000	0.46000	+10.180%	950	-89.065%
2024-02-29	0.417500	0.417500	0.417500	0.41750	-8.843%	2,400	-87.952%
2024-02-26	0.416100	0.458000	0.416100	0.45800	+5.287%	1,600	-89.017%
2024-02-23	0.420000	0.435000	0.415500	0.43500	+4.819%	11,600	-88.437%
2024-02-22	0.402500	0.415000	0.402500	0.41500	-0.955%	13,000	-87.880%
2024-02-21	0.402500	0.419000	0.402500	0.41900	+0.299%	6,962	-87.995%
2024-02-20	0.422500	0.422500	0.414075	0.41775	-2.849%	2,938	-87.959%
2024-02-16	0.430000	0.430000	0.430000	0.43000	-6.522%	100	-88.302%
2024-02-12	0.415250	0.460000	0.415250	0.46000	0.000%	450	-89.065%
2024-02-08	0.350000	0.460000	0.350000	0.46000	0.000%	1,776	-89.065%
2024-02-06	0.387500	0.460000	0.387500	0.46000	+4.545%	5,300	-89.065%
2024-01-31	0.350000	0.440000	0.350000	0.44000	-4.348%	5,200	-88.568%
2024-01-23	0.429250	0.460000	0.429250	0.46000	0.000%	1,100	-89.065%
2024-01-16	0.460000	0.460000	0.460000	0.46000	0.000%	1,000	-89.065%
2024-01-11	0.460000	0.460000	0.430000	0.46000	0.000%	10,012	-89.065%
2024-01-10	0.421500	0.460000	0.421500	0.46000	+6.977%	4,590	-89.065%
2024-01-08	0.430000	0.430000	0.430000	0.43000	+7.905%	100	-88.302%
2024-01-03	0.430000	0.430000	0.398500	0.39850	-6.235%	3,100	-87.378%
2024-01-02	0.424900	0.427500	0.419000	0.42500	0.000%	11,217	-88.165%
2023-12-29	0.375400	0.425000	0.375400	0.42500	+2.806%	1,800	-88.165%
2023-12-27	0.398000	0.413400	0.398000	0.41340	-2.729%	760	-87.833%
2023-12-26	0.398000	0.425000	0.398000	0.42500	+4.039%	1,140	-88.165%
2023-12-22	0.408500	0.408500	0.408500	0.40850	-5.000%	5,800	-87.687%
2023-12-19	0.380500	0.430000	0.380500	0.43000	+9.974%	362	-88.302%
2023-12-11	0.391000	0.391000	0.391000	0.39100	-7.126%	100,000	-87.136%
2023-12-08	0.424950	0.424950	0.392000	0.42100	-8.059%	4,940	-88.052%
2023-12-06	0.391000	0.457900	0.391000	0.45790	+7.627%	400	-89.015%
2023-11-21	0.425450	0.425450	0.425450	0.42545	-7.289%	1,000	-88.177%
2023-11-17	0.391100	0.458900	0.391100	0.45890	-0.239%	1,110	-89.039%
2023-11-14	0.391000	0.460000	0.391000	0.46000	+15.000%	1,400	-89.065%
2023-11-08	0.400000	0.400000	0.400000	0.40000	-6.955%	2,100	-87.425%
2023-11-07	0.410000	0.429900	0.410000	0.42990	-6.319%	500	-88.300%
2023-10-30	0.400000	0.458900	0.400000	0.45890	0.000%	600	-89.039%
2023-10-26	0.458900	0.458900	0.458900	0.45890	-0.239%	300	-89.039%
2023-10-11	0.393000	0.460000	0.393000	0.46000	+8.045%	766	-89.065%
2023-10-04	0.438000	0.459900	0.425700	0.42575	-7.446%	13,600	-88.186%
2023-09-27	0.400000	0.460000	0.400000	0.46000	+0.022%	10,100	-89.065%
2023-09-25	0.459900	0.459900	0.459900	0.45990	+17.772%	349	-89.063%
2023-09-15	0.390500	0.390500	0.390500	0.39050	-4.756%	200	-87.119%
2023-09-13	0.410000	0.410000	0.410000	0.41000	-8.466%	2,000	-87.732%
2023-08-21	0.390600	0.447920	0.390600	0.44792	-2.626%	1,330	-88.770%
2023-08-18	0.460000	0.460000	0.460000	0.46000	+17.768%	111	-89.065%
2023-08-15	0.390600	0.390600	0.390600	0.39060	-4.871%	1,500	-87.122%
2023-08-11	0.410600	0.410600	0.410600	0.41060	+5.120%	3,000	-87.750%
2023-08-04	0.390600	0.390600	0.390600	0.39060	+18.006%	500	-87.122%
2023-08-03	0.331000	0.331000	0.331000	0.33100	-28.043%	100	-84.804%
2023-07-25	0.390000	0.460000	0.390000	0.46000	+4.308%	1,100	-89.065%
2023-07-21	0.441000	0.441000	0.441000	0.44100	+13.077%	100	-88.594%
2023-07-18	0.390000	0.440900	0.390000	0.39000	-11.565%	1,268	-87.103%
2023-07-17	0.390000	0.441000	0.390000	0.44100	+5.025%	35,090	-88.594%
2023-07-14	0.400000	0.419900	0.390000	0.41990	+4.975%	20,360	-88.021%
2023-07-11	0.400000	0.400000	0.400000	0.40000	+1.911%	768	-87.425%
2023-07-10	0.253000	0.400000	0.253000	0.39250	+0.641%	2,219	-87.185%
2023-07-05	0.390000	0.390000	0.390000	0.39000	-0.128%	6,102	-87.103%
2023-06-29	0.393825	0.393825	0.390500	0.39050	+0.128%	2,500	-87.119%
2023-06-27	0.390000	0.390000	0.390000	0.39000	-2.500%	100	-87.103%
2023-06-22	0.390000	0.400000	0.390000	0.40000	+2.564%	2,700	-87.425%
2023-06-21	0.390000	0.390000	0.390000	0.39000	0.000%	147,841	-87.103%
2023-06-09	0.390000	0.390000	0.390000	0.39000	0.000%	460	-87.103%
2023-06-07	0.390000	0.390000	0.390000	0.39000	0.000%	29,000	-87.103%
2023-05-26	0.395000	0.395000	0.390000	0.39000	0.000%	3,000	-87.103%
2023-05-23	0.390000	0.390000	0.390000	0.39000	0.000%	27,436	-87.103%
2023-05-22	0.400000	0.400000	0.390000	0.39000	0.000%	28,195	-87.103%
2023-05-17	0.400465	0.400465	0.390000	0.39000	0.000%	3,500	-87.103%
2023-05-12	0.390000	0.390000	0.390000	0.39000	-0.990%	12,500	-87.103%
2023-05-11	0.390000	0.393900	0.390000	0.39390	+1.000%	1,800	-87.230%
2023-05-10	0.391445	0.391445	0.390000	0.39000	0.000%	8,000	-87.103%
2023-05-08	0.390000	0.390000	0.390000	0.39000	-0.256%	100	-87.103%
2023-05-05	0.404450	0.404450	0.391000	0.39100	+0.256%	300	-87.136%
2023-05-04	0.390000	0.390000	0.390000	0.39000	0.000%	900	-87.103%
2023-05-02	0.390000	0.390000	0.390000	0.39000	0.000%	121	-87.103%
2023-04-18	0.390700	0.390700	0.380000	0.39000	+1.089%	12,478	-87.103%
2023-04-17	0.405000	0.405000	0.385800	0.38580	-8.143%	7,900	-86.962%
2023-04-13	0.420000	0.420000	0.420000	0.42000	+7.692%	100	-88.024%
2023-04-12	0.390000	0.390000	0.390000	0.39000	-7.143%	1,800	-87.103%
2023-04-11	0.390000	0.420000	0.390000	0.42000	0.000%	600	-88.024%
2023-04-06	0.420000	0.420000	0.420000	0.42000	+0.239%	11,800	-88.024%
2023-03-27	0.390000	0.419000	0.390000	0.41900	+3.457%	1,900	-87.995%
2023-03-22	0.405000	0.405000	0.390000	0.40500	-3.571%	11,200	-87.580%
2023-03-21	0.390000	0.420000	0.390000	0.42000	0.000%	300	-88.024%
2023-03-20	0.420000	0.420000	0.420000	0.42000	+7.692%	1,000	-88.024%
2023-03-17	0.390000	0.390000	0.390000	0.39000	0.000%	8,342	-87.103%
2023-03-15	0.390000	0.400000	0.390000	0.39000	-2.500%	25,359	-87.103%
2023-03-14	0.428000	0.428000	0.390000	0.40000	-6.977%	24,100	-87.425%
2023-03-03	0.400000	0.430000	0.400000	0.43000	-1.826%	1,600	-88.302%
2023-03-01	0.438000	0.438000	0.438000	0.43800	+12.308%	100	-88.516%
2023-02-27	0.390000	0.390000	0.390000	0.39000	0.000%	1,040	-87.103%
2023-02-23	0.400000	0.414000	0.390000	0.39000	-2.500%	44,000	-87.103%
2023-02-22	0.440000	0.440000	0.400000	0.40000	0.000%	18,597	-87.425%
2023-02-16	0.400000	0.400000	0.400000	0.40000	-4.762%	10,000	-87.425%
2023-02-14	0.400000	0.440000	0.400000	0.42000	+4.738%	1,100	-88.024%
2023-02-10	0.401000	0.401000	0.401000	0.40100	+0.250%	3,500	-87.456%
2023-02-08	0.400000	0.400000	0.400000	0.40000	-9.091%	17,015	-87.425%
2023-02-07	0.440000	0.440000	0.440000	0.44000	0.000%	2,500	-88.568%
2023-02-02	0.400000	0.440000	0.400000	0.44000	+0.273%	5,116	-88.568%
2023-02-01	0.400000	0.440000	0.400000	0.43880	+9.700%	26,900	-88.537%
2023-01-31	0.400000	0.400000	0.400000	0.40000	0.000%	7,000	-87.425%
2023-01-30	0.404000	0.404000	0.400000	0.40000	-10.714%	8,000	-87.425%
2023-01-24	0.400000	0.448000	0.400000	0.44800	-6.647%	12,428	-88.772%
2023-01-20	0.380100	0.479900	0.380100	0.47990	+4.326%	4,900	-89.519%
2023-01-18	0.400000	0.460000	0.400000	0.46000	+2.222%	31,000	-89.065%
2023-01-13	0.400000	0.450000	0.400000	0.45000	+2.180%	18,100	-88.822%
2023-01-11	0.440400	0.440400	0.440400	0.44040	-11.885%	1,200	-88.579%
2023-01-09	0.499800	0.499800	0.499800	0.49980	+24.950%	150	-89.936%
2023-01-06	0.400000	0.400000	0.400000	0.40000	-11.111%	20,000	-87.425%
2023-01-04	0.400000	0.450000	0.400000	0.45000	-9.964%	10,585	-88.822%
2022-12-30	0.400000	0.499800	0.400000	0.49980	+0.200%	337	-89.936%
2022-12-28	0.420000	0.498800	0.420000	0.49880	0.000%	74,924	-89.916%
2022-12-22	0.390000	0.498800	0.370000	0.49880	0.000%	19,200	-89.916%
2022-12-16	0.395800	0.498800	0.390000	0.49880	+6.128%	9,450	-89.916%
2022-12-14	0.425600	0.470000	0.395800	0.47000	-5.962%	10,100	-89.298%
2022-12-08	0.484900	0.499800	0.484900	0.49980	+0.361%	6,190	-89.936%
2022-12-02	0.498000	0.498000	0.498000	0.49800	-0.380%	100	-89.900%
2022-11-29	0.440000	0.499900	0.440000	0.49990	-0.020%	2,250	-89.938%
2022-11-21	0.500000	0.500000	0.500000	0.50000	+0.010%	100	-89.940%
2022-11-18	0.460000	0.499950	0.460000	0.49995	-0.010%	8,269	-89.939%
2022-11-17	0.440000	0.500000	0.440000	0.50000	+13.636%	5,320	-89.940%
2022-11-16	0.445000	0.450000	0.440000	0.44000	-4.348%	30,966	-88.568%
2022-11-15	0.499950	0.499950	0.390000	0.46000	-6.122%	30,100	-89.065%
2022-11-11	0.490000	0.490000	0.490000	0.49000	-3.922%	1,000	-89.735%
2022-11-08	0.450550	0.510000	0.391100	0.51000	+2.000%	3,100	-90.137%
2022-11-03	0.450000	0.510000	0.450000	0.50000	+2.041%	13,300	-89.940%
2022-11-01	0.488000	0.490000	0.488000	0.49000	+8.889%	10,000	-89.735%
2022-10-24	0.450000	0.450000	0.450000	0.45000	0.000%	12,756	-88.822%
2022-10-21	0.450000	0.450000	0.450000	0.45000	0.000%	1,005	-88.822%
2022-10-18	0.485000	0.485000	0.450000	0.45000	0.000%	5,210	-88.822%
2022-10-14	0.494500	0.494500	0.450000	0.45000	-16.667%	5,000	-88.822%
2022-10-12	0.543750	0.543750	0.540000	0.54000	0.000%	2,000	-90.685%
2022-10-10	0.540000	0.540000	0.540000	0.54000	0.000%	2,050	-90.685%
2022-10-04	0.450000	0.540000	0.450000	0.54000	+17.391%	3,234	-90.685%
2022-10-03	0.480000	0.540000	0.460000	0.46000	-16.364%	10,776	-89.065%
2022-09-29	0.450600	0.550000	0.450600	0.55000	+10.000%	210	-90.855%
2022-09-21	0.500000	0.500000	0.500000	0.50000	0.000%	9,701	-89.940%
2022-09-20	0.500000	0.500000	0.500000	0.50000	0.000%	26,700	-89.940%
2022-09-15	0.500000	0.500000	0.500000	0.50000	0.000%	250	-89.940%
2022-09-14	0.485000	0.500000	0.485000	0.50000	-7.063%	14,002	-89.940%
2022-09-12	0.450050	0.538000	0.450050	0.53800	+5.490%	5,100	-90.651%
2022-09-09	0.510000	0.510000	0.510000	0.51000	+2.000%	1,900	-90.137%
2022-09-08	0.500000	0.500100	0.500000	0.50000	+2.041%	7,000	-89.940%
2022-09-07	0.480000	0.490000	0.480000	0.49000	-3.922%	500	-89.735%
2022-09-01	0.450000	0.510000	0.450000	0.51000	+13.333%	6,775	-90.137%
2022-08-31	0.390000	0.450000	0.390000	0.45000	-10.891%	4,601	-88.822%
2022-08-30	0.400800	0.510000	0.400800	0.50500	-0.980%	4,000	-90.040%
2022-08-29	0.510000	0.510000	0.510000	0.51000	+13.333%	119	-90.137%
2022-08-26	0.480000	0.480000	0.417700	0.45000	-11.765%	16,875	-88.822%
2022-08-22	0.510000	0.510000	0.510000	0.51000	0.000%	120	-90.137%
2022-08-18	0.490250	0.510000	0.450000	0.51000	+0.970%	57,200	-90.137%
2022-08-17	0.484300	0.520000	0.484300	0.50510	-2.865%	3,420	-90.042%
2022-08-16	0.520000	0.520000	0.520000	0.52000	-5.455%	1,200	-90.327%
2022-08-12	0.520000	0.550000	0.520000	0.55000	+5.769%	6,000	-90.855%
2022-08-11	0.550000	0.550000	0.520000	0.52000	-5.455%	11,000	-90.327%
2022-08-09	0.530000	0.550000	0.530000	0.55000	0.000%	21,295	-90.855%
2022-08-04	0.591000	0.591000	0.550000	0.55000	-23.505%	17,266	-90.855%
2022-08-03	0.550100	0.719000	0.550100	0.71900	+17.869%	5,300	-93.004%
2022-08-01	0.600050	0.615000	0.550000	0.61000	-12.851%	7,050	-91.754%
2022-07-25	0.530000	0.699950	0.530000	0.69995	+37.245%	4,210	-92.814%
2022-07-21	0.510000	0.510000	0.510000	0.51000	-7.273%	1,001	-90.137%
2022-07-20	0.550000	0.550000	0.550000	0.55000	0.000%	1,000	-90.855%
2022-07-19	0.500550	0.550000	0.450000	0.55000	+9.890%	6,550	-90.855%

.dark-mode .FxMWPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxMWPW{ color: #333333; background-color: white; border: 2px solid #333333; }ECIAENCISION INCstock OTC

ECIA
ENCISION INC
stock OTC