Dark

ECSL
ECARE SOLUTIONS INC
stock OTC

Inactive

Aug 19, 2024

0.8395USD+7.628%(+0.0595)56,646

Pre-market

0.00USD-100.000%(-0.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-19	0.787000	0.839500	0.780000	0.839500	+7.628%	56,646	0.000%
2024-08-16	0.701000	0.790000	0.701000	0.780000	+9.374%	81,141	+7.628%
2024-08-15	0.694850	0.719200	0.683260	0.713150	+3.822%	13,976	+17.717%
2024-08-14	0.700000	0.700000	0.686895	0.686895	-1.872%	10,400	+22.217%
2024-08-13	0.700000	0.714400	0.655500	0.700000	0.000%	66,407	+19.929%
2024-08-12	0.692700	0.720000	0.681000	0.700000	+1.302%	7,405	+19.929%
2024-08-09	0.700000	0.710000	0.684000	0.691000	-5.342%	33,314	+21.491%
2024-08-08	0.720000	0.730000	0.720000	0.730000	+3.180%	9,632	+15.000%
2024-08-07	0.720000	0.730000	0.684000	0.707500	-0.352%	8,115	+18.657%
2024-08-06	0.710000	0.720000	0.700000	0.710000	0.000%	12,607	+18.239%
2024-08-05	0.706130	0.741450	0.676000	0.710000	-0.070%	47,858	+18.239%
2024-08-02	0.701000	0.720000	0.701000	0.710500	+0.709%	5,275	+18.156%
2024-08-01	0.701000	0.714150	0.701000	0.705500	+0.786%	3,051	+18.994%
2024-07-31	0.739500	0.739500	0.700000	0.700000	-4.241%	15,500	+19.929%
2024-07-30	0.760000	0.760000	0.731000	0.731000	-5.065%	2,100	+14.843%
2024-07-29	0.770000	0.780000	0.768350	0.770000	0.000%	4,164	+9.026%
2024-07-26	0.770000	0.790000	0.740750	0.770000	+1.316%	44,990	+9.026%
2024-07-25	0.750000	0.760500	0.731000	0.760000	0.000%	42,683	+10.461%
2024-07-24	0.790000	0.795000	0.760000	0.760000	-1.299%	16,336	+10.461%
2024-07-23	0.730000	0.770000	0.730000	0.770000	+5.479%	28,250	+9.026%
2024-07-22	0.730000	0.758000	0.730000	0.730000	+0.968%	9,475	+15.000%
2024-07-19	0.715000	0.724000	0.715000	0.723000	+2.119%	5,901	+16.113%
2024-07-18	0.715000	0.715000	0.701000	0.708000	-0.261%	4,886	+18.573%
2024-07-17	0.680000	0.715000	0.671000	0.709855	-5.315%	18,201	+18.264%
2024-07-16	0.750000	0.750000	0.700100	0.749700	-1.355%	7,839	+11.978%
2024-07-15	0.720000	0.760000	0.710000	0.760000	+5.953%	15,785	+10.461%
2024-07-12	0.720000	0.738900	0.700000	0.717300	0.000%	24,751	+17.036%
2024-07-11	0.720000	0.740000	0.710000	0.717300	-0.375%	19,592	+17.036%
2024-07-10	0.737500	0.740000	0.700900	0.720000	-1.538%	17,333	+16.597%
2024-07-09	0.770250	0.789800	0.701950	0.731250	-6.250%	41,076	+14.803%
2024-07-08	0.785000	0.785000	0.780000	0.780000	-1.278%	10,506	+7.628%
2024-07-05	0.783500	0.790100	0.783500	0.790100	-1.484%	1,440	+6.252%
2024-07-03	0.783200	0.817000	0.783200	0.802000	+0.250%	2,420	+4.676%
2024-07-02	0.790000	0.808500	0.782500	0.800000	+3.226%	6,344	+4.938%
2024-07-01	0.789750	0.825100	0.765000	0.775000	-0.616%	57,917	+8.323%
2024-06-28	0.799900	0.800000	0.750000	0.779800	-1.279%	12,692	+7.656%
2024-06-27	0.740000	0.799900	0.730000	0.789900	+0.621%	83,051	+6.279%
2024-06-26	0.800000	0.800000	0.780000	0.785025	+0.644%	2,775	+6.939%
2024-06-25	0.780000	0.780000	0.780000	0.780000	-4.878%	110	+7.628%
2024-06-24	0.847500	0.847500	0.820000	0.820000	-2.090%	10,501	+2.378%
2024-06-21	0.847700	0.847700	0.804750	0.837500	-1.203%	2,349	+0.239%
2024-06-20	0.847700	0.847700	0.847700	0.847700	+2.133%	1,105	-0.967%
2024-06-18	0.850000	0.850000	0.830000	0.830000	0.000%	2,799	+1.145%
2024-06-17	0.810000	0.850000	0.810000	0.830000	-0.453%	4,693	+1.145%
2024-06-14	0.840000	0.860000	0.798750	0.833780	+1.064%	23,544	+0.686%
2024-06-13	0.770500	0.849500	0.750000	0.825000	+5.062%	9,102	+1.758%
2024-06-12	0.818350	0.849500	0.777875	0.785250	-3.650%	14,550	+6.909%
2024-06-11	0.780500	0.849500	0.780500	0.815000	+1.875%	16,549	+3.006%
2024-06-10	0.790000	0.800000	0.777875	0.800000	0.000%	17,550	+4.938%
2024-06-07	0.770500	0.800000	0.770500	0.800000	+1.652%	1,605	+4.938%
2024-06-06	0.780000	0.834625	0.780000	0.787000	+1.674%	21,419	+6.671%
2024-06-05	0.800000	0.814850	0.774040	0.774040	-2.808%	13,200	+8.457%
2024-06-04	0.777625	0.810000	0.770500	0.796400	+0.429%	20,223	+5.412%
2024-06-03	0.810000	0.820000	0.779350	0.793000	-4.423%	13,861	+5.864%
2024-05-31	0.807875	0.830000	0.792625	0.829700	-0.036%	46,507	+1.181%
2024-05-30	0.844775	0.844775	0.800500	0.830000	-0.707%	4,807	+1.145%
2024-05-29	0.850000	0.851200	0.800500	0.835910	-2.233%	34,706	+0.429%
2024-05-28	0.860000	0.860000	0.855000	0.855000	+0.176%	370	-1.813%
2024-05-24	0.869500	0.869500	0.850000	0.853500	+0.412%	49,151	-1.640%
2024-05-23	0.855000	0.867160	0.850000	0.850000	0.000%	11,150	-1.235%
2024-05-22	0.831375	0.859750	0.831375	0.850000	+1.190%	6,336	-1.235%
2024-05-21	0.860000	0.890000	0.805250	0.840000	+3.704%	60,686	-0.060%
2024-05-20	0.877000	0.890000	0.810000	0.810000	-6.897%	56,150	+3.642%
2024-05-17	0.880000	0.890000	0.870000	0.870000	-2.247%	22,244	-3.506%
2024-05-16	0.890000	0.890000	0.870500	0.890000	0.000%	13,700	-5.674%
2024-05-15	0.890000	0.900000	0.821000	0.890000	+1.703%	73,900	-5.674%
2024-05-14	0.845050	0.900000	0.845050	0.875100	-3.199%	9,075	-4.068%
2024-05-13	0.890255	0.910000	0.870200	0.904024	+1.008%	29,144	-7.137%
2024-05-10	0.860000	0.900000	0.860000	0.895000	+0.562%	34,216	-6.201%
2024-05-09	0.815000	0.969900	0.601500	0.890000	+4.706%	141,598	-5.674%
2024-05-08	0.845500	0.850000	0.830000	0.850000	+1.190%	9,107	-1.235%
2024-05-07	0.874700	0.874700	0.830000	0.840000	-1.176%	16,179	-0.060%
2024-05-06	0.851000	0.880200	0.850000	0.850000	-0.118%	36,794	-1.235%
2024-05-03	0.875850	0.885000	0.851000	0.851000	-2.687%	21,274	-1.351%
2024-05-02	0.810000	0.874500	0.804550	0.874500	+8.337%	46,744	-4.002%
2024-05-01	0.859700	0.859700	0.806000	0.807200	-6.140%	65,245	+4.001%
2024-04-30	0.876200	0.876200	0.850000	0.860000	-1.849%	55,024	-2.384%
2024-04-29	0.879700	0.879700	0.876200	0.876200	+0.713%	27,114	-4.189%
2024-04-26	0.870000	0.876200	0.870000	0.870000	-0.719%	25,390	-3.506%
2024-04-25	0.879700	0.879700	0.870000	0.876305	-0.386%	19,151	-4.200%
2024-04-24	0.889850	0.889850	0.870000	0.879700	-2.256%	27,800	-4.570%
2024-04-23	0.885500	0.900000	0.885500	0.900000	0.000%	405	-6.722%
2024-04-22	0.900000	0.900000	0.895650	0.900000	+1.971%	3,412	-6.722%
2024-04-19	0.885000	0.890000	0.882600	0.882600	+0.011%	1,800	-4.883%
2024-04-18	0.897940	0.910000	0.822000	0.882500	-1.934%	74,976	-4.873%
2024-04-17	0.890000	0.910000	0.890000	0.899900	+1.158%	33,817	-6.712%
2024-04-16	0.850000	0.889700	0.839300	0.889600	+4.659%	82,250	-5.632%
2024-04-15	0.839700	0.860000	0.839700	0.850000	+1.950%	11,519	-1.235%
2024-04-12	0.851000	0.860000	0.800000	0.833745	-1.912%	22,144	+0.690%
2024-04-11	0.873000	0.880000	0.850000	0.850000	-4.462%	22,565	-1.235%
2024-04-10	0.870000	0.889700	0.870000	0.889700	-0.034%	28,386	-5.642%
2024-04-09	0.890000	0.890000	0.873000	0.890000	+0.736%	43,557	-5.674%
2024-04-08	0.900000	0.900000	0.880000	0.883500	-2.912%	46,787	-4.980%
2024-04-05	0.880000	0.910000	0.880000	0.910000	+3.058%	37,605	-7.747%
2024-04-04	0.895000	0.910000	0.883000	0.883000	-0.787%	30,515	-4.926%
2024-04-03	0.900000	0.920000	0.890000	0.890000	+1.171%	49,768	-5.674%
2024-04-02	0.900000	0.900000	0.855000	0.879700	-2.256%	36,699	-4.570%
2024-04-01	0.858700	0.910000	0.858700	0.900000	0.000%	65,257	-6.722%
2024-03-28	0.863000	0.910000	0.851000	0.900000	+1.124%	46,387	-6.722%
2024-03-27	0.910000	0.910000	0.882500	0.890000	-1.614%	57,552	-5.674%
2024-03-26	0.900000	0.930000	0.892000	0.904600	+0.511%	22,700	-7.197%
2024-03-25	0.900000	0.900000	0.892000	0.900000	+0.587%	32,035	-6.722%
2024-03-22	0.900480	0.900480	0.892000	0.894750	-0.804%	32,348	-6.175%
2024-03-21	0.889500	0.904000	0.889500	0.902000	+0.222%	44,487	-6.929%
2024-03-20	0.894375	0.902500	0.894375	0.900000	0.000%	35,679	-6.722%
2024-03-19	0.899000	0.910000	0.895000	0.900000	0.000%	15,939	-6.722%
2024-03-18	0.905000	0.929150	0.897000	0.900000	-1.639%	16,588	-6.722%
2024-03-15	0.895000	0.915000	0.892075	0.915000	0.000%	56,104	-8.251%
2024-03-14	0.900500	0.915000	0.890500	0.915000	+1.357%	7,812	-8.251%
2024-03-13	0.927500	0.930000	0.894150	0.902750	-3.963%	45,340	-7.006%
2024-03-12	0.950000	0.967500	0.900000	0.940000	-2.388%	59,553	-10.691%
2024-03-11	0.970000	0.997480	0.930000	0.963000	-1.601%	21,991	-12.825%
2024-03-08	0.960000	1.000000	0.925000	0.978670	+2.479%	129,394	-14.220%
2024-03-07	0.949000	0.995000	0.949000	0.955000	+2.688%	72,093	-12.094%
2024-03-06	0.891500	0.949500	0.891500	0.930000	+1.985%	40,317	-9.731%
2024-03-05	0.900200	0.919500	0.890500	0.911900	+0.588%	21,600	-7.939%
2024-03-04	0.930000	0.930000	0.900000	0.906570	-1.460%	30,815	-7.398%
2024-03-01	0.890200	0.920000	0.870000	0.920000	+3.127%	65,030	-8.750%
2024-02-29	0.890500	0.894875	0.890000	0.892100	-0.330%	19,186	-5.896%
2024-02-28	0.894805	0.895500	0.890000	0.895050	-0.137%	46,310	-6.206%
2024-02-27	0.890000	0.920000	0.890000	0.896275	+0.142%	102,811	-6.335%
2024-02-26	0.867500	0.897500	0.825000	0.895000	+3.170%	43,769	-6.201%
2024-02-23	0.853600	0.889700	0.845000	0.867500	+1.462%	7,366	-3.228%
2024-02-22	0.870000	0.890000	0.845000	0.855000	-1.724%	34,300	-1.813%
2024-02-21	0.870000	0.870000	0.825500	0.870000	+2.959%	18,227	-3.506%
2024-02-20	0.850000	0.850000	0.805000	0.845000	+1.198%	9,784	-0.651%
2024-02-16	0.810000	0.840000	0.803000	0.835000	+3.759%	19,722	+0.539%
2024-02-15	0.884200	0.884200	0.790000	0.804750	-5.324%	31,145	+4.318%
2024-02-14	0.887500	0.909275	0.850000	0.850000	-3.409%	82,940	-1.235%
2024-02-13	0.890000	0.903250	0.880000	0.880000	-3.297%	24,615	-4.602%
2024-02-12	0.861000	0.926500	0.861000	0.910000	+5.691%	58,825	-7.747%
2024-02-09	0.870000	0.900000	0.850000	0.861000	+0.116%	86,493	-2.497%
2024-02-08	0.850000	0.881790	0.840000	0.860000	+2.229%	16,304	-2.384%
2024-02-07	0.828000	0.850000	0.825000	0.841250	-2.123%	10,135	-0.208%
2024-02-06	0.866250	0.900000	0.840000	0.859500	-4.500%	47,970	-2.327%
2024-02-05	0.855000	0.930000	0.855000	0.900000	+0.840%	25,866	-6.722%
2024-02-02	0.900000	0.930000	0.860500	0.892500	+3.779%	46,918	-5.938%
2024-02-01	0.861755	0.900000	0.850500	0.860000	-0.408%	16,483	-2.384%
2024-01-31	0.840000	0.863525	0.840000	0.863525	-1.872%	9,528	-2.782%
2024-01-30	0.899000	0.920000	0.880000	0.880000	-0.068%	23,452	-4.602%
2024-01-29	0.889500	0.949500	0.880500	0.880600	+0.068%	17,492	-4.667%
2024-01-26	0.900000	0.903000	0.861000	0.880000	0.000%	12,896	-4.602%
2024-01-25	0.840000	0.899000	0.840000	0.880000	+5.897%	52,613	-4.602%
2024-01-24	0.840000	0.950000	0.830000	0.831000	+2.599%	99,694	+1.023%
2024-01-23	0.823500	0.826250	0.790000	0.809950	-2.062%	7,655	+3.648%
2024-01-22	0.790000	0.828500	0.786535	0.827000	+4.684%	39,715	+1.511%
2024-01-19	0.800000	0.800000	0.786535	0.790000	-0.358%	45,580	+6.266%
2024-01-18	0.830000	0.840000	0.785000	0.792840	-0.901%	23,424	+5.885%
2024-01-17	0.840000	0.850000	0.780000	0.800050	-2.433%	63,054	+4.931%
2024-01-16	0.920000	0.945000	0.780000	0.820000	-11.828%	260,985	+2.378%
2024-01-12	0.800000	0.950000	0.725000	0.930000	+31.915%	410,735	-9.731%
2024-01-11	0.740000	0.740000	0.700000	0.705000	-2.422%	41,129	+19.078%
2024-01-10	0.700000	0.730000	0.700000	0.722500	+0.208%	15,905	+16.194%
2024-01-09	0.740000	0.740000	0.630000	0.721000	-3.867%	66,071	+16.436%
2024-01-08	0.770000	0.770000	0.722000	0.750000	-2.153%	46,140	+11.933%
2024-01-05	0.693150	0.800000	0.690000	0.766500	+13.560%	165,694	+9.524%
2024-01-04	0.700000	0.700000	0.670000	0.674975	-3.575%	19,253	+24.375%
2024-01-03	0.655000	0.700000	0.655000	0.700000	+6.061%	79,286	+19.929%
2024-01-02	0.649000	0.660000	0.641100	0.660000	+1.695%	39,455	+27.197%
2023-12-29	0.570500	0.649000	0.540100	0.649000	+15.362%	122,852	+29.353%
2023-12-28	0.649400	0.649400	0.550100	0.562575	-10.702%	22,331	+49.225%
2023-12-27	0.600000	0.630000	0.590000	0.630000	+5.000%	22,504	+33.254%
2023-12-26	0.600000	0.600000	0.536100	0.600000	0.000%	123,170	+39.917%
2023-12-22	0.600000	0.600000	0.590000	0.600000	-2.025%	8,625	+39.917%
2023-12-21	0.612400	0.620000	0.612400	0.612400	-5.785%	43,297	+37.084%
2023-12-20	0.616740	0.650000	0.616740	0.650000	+8.333%	2,778	+29.154%
2023-12-19	0.624800	0.624800	0.600000	0.600000	-2.025%	5,247	+39.917%
2023-12-18	0.600000	0.612400	0.590000	0.612400	+3.797%	21,319	+37.084%
2023-12-15	0.560000	0.590000	0.550000	0.590000	+4.425%	26,524	+42.288%
2023-12-14	0.599900	0.599900	0.565000	0.565000	-4.237%	32,641	+48.584%
2023-12-13	0.624800	0.630000	0.560500	0.590000	-9.231%	34,400	+42.288%
2023-12-12	0.629500	0.650000	0.626210	0.650000	+4.839%	4,673	+29.154%
2023-12-11	0.630000	0.650000	0.600000	0.620000	-6.039%	81,604	+35.403%
2023-12-08	0.663900	0.677500	0.625560	0.659850	+4.738%	17,933	+27.226%
2023-12-07	0.650000	0.650000	0.604000	0.630000	-7.011%	30,344	+33.254%
2023-12-06	0.640000	0.677500	0.640000	0.677500	+0.856%	3,029	+23.911%
2023-12-05	0.672500	0.685750	0.577000	0.671750	-0.315%	173,919	+24.972%
2023-12-04	0.653000	0.680000	0.630000	0.673875	-0.901%	38,851	+24.578%
2023-12-01	0.720000	0.720000	0.680000	0.680000	-1.556%	31,323	+23.456%
2023-11-30	0.680000	0.720000	0.680000	0.690750	+7.745%	34,619	+21.535%
2023-11-29	0.631000	0.680000	0.610000	0.641100	-3.991%	48,700	+30.947%
2023-11-28	0.640000	0.667750	0.635400	0.667750	+2.731%	9,374	+25.721%
2023-11-27	0.645000	0.670000	0.642500	0.650000	-4.412%	28,155	+29.154%
2023-11-24	0.631000	0.680000	0.630000	0.680000	+5.410%	13,955	+23.456%
2023-11-22	0.635375	0.645100	0.630000	0.645100	+0.797%	22,900	+30.135%
2023-11-21	0.650000	0.679000	0.640000	0.640000	-3.030%	19,220	+31.172%
2023-11-20	0.667500	0.667500	0.660000	0.660000	0.000%	2,450	+27.197%
2023-11-17	0.710000	0.710000	0.660000	0.660000	-9.589%	26,029	+27.197%
2023-11-16	0.708000	0.750000	0.691000	0.730000	+4.286%	7,524	+15.000%
2023-11-15	0.780000	0.784750	0.685000	0.700000	-12.637%	88,870	+19.929%
2023-11-14	0.795100	0.888000	0.785000	0.801250	+0.773%	261,624	+4.774%
2023-11-13	0.485100	0.815000	0.485100	0.795100	+59.020%	314,066	+5.584%
2023-11-10	0.500000	0.510000	0.485050	0.500000	-6.542%	25,149	+67.900%
2023-11-09	0.513000	0.535000	0.500000	0.535000	+1.326%	35,058	+56.916%
2023-11-08	0.535000	0.549000	0.528000	0.528000	-1.667%	14,975	+58.996%
2023-11-06	0.550000	0.550000	0.513000	0.536950	-2.373%	12,411	+56.346%
2023-11-03	0.550000	0.550000	0.525200	0.550000	-1.786%	6,162	+52.636%
2023-11-02	0.569700	0.569700	0.550000	0.560000	-1.703%	32,050	+49.911%
2023-11-01	0.550000	0.577800	0.530100	0.569700	-1.725%	10,603	+47.358%
2023-10-31	0.535050	0.580000	0.535050	0.579700	+7.352%	13,215	+44.816%
2023-10-30	0.565000	0.565000	0.536535	0.540000	0.000%	17,969	+55.463%
2023-10-27	0.535100	0.575000	0.528500	0.540000	-6.087%	68,323	+55.463%
2023-10-26	0.575000	0.585000	0.565250	0.575000	-2.542%	19,800	+46.000%
2023-10-25	0.582500	0.600000	0.511500	0.590000	-1.601%	81,526	+42.288%
2023-10-24	0.581000	0.599600	0.581000	0.599600	-4.750%	3,484	+40.010%
2023-10-23	0.598300	0.629500	0.596600	0.629500	+6.124%	6,000	+33.360%
2023-10-20	0.599700	0.613300	0.580000	0.593175	+2.413%	41,602	+41.527%
2023-10-19	0.585000	0.630000	0.551565	0.579200	-7.917%	25,002	+44.941%
2023-10-18	0.600000	0.649000	0.600000	0.629000	+6.592%	8,486	+33.466%
2023-10-17	0.610000	0.610000	0.580000	0.590100	-2.784%	3,990	+42.264%
2023-10-16	0.620000	0.640000	0.540000	0.607000	-11.716%	111,303	+38.303%
2023-10-13	0.720000	0.720000	0.599000	0.687550	+4.174%	21,420	+22.100%
2023-10-12	0.730000	0.730000	0.660000	0.660000	-9.666%	20,105	+27.197%
2023-10-11	0.659700	0.730625	0.630000	0.730625	+10.751%	31,126	+14.902%
2023-10-10	0.660300	0.679800	0.640000	0.659700	+5.131%	43,703	+27.255%
2023-10-09	0.640000	0.640000	0.627500	0.627500	-1.953%	26,047	+33.785%
2023-10-06	0.669300	0.669300	0.630000	0.640000	-4.378%	26,570	+31.172%
2023-10-05	0.610000	0.679300	0.610000	0.669300	+4.578%	10,764	+25.430%
2023-10-04	0.650000	0.650000	0.620100	0.640000	+0.787%	8,598	+31.172%
2023-10-03	0.650050	0.650050	0.635000	0.635000	+3.640%	1,300	+32.205%
2023-10-02	0.620000	0.690000	0.610000	0.612700	+2.117%	16,719	+37.016%
2023-09-29	0.650000	0.670000	0.590000	0.600000	-7.692%	33,168	+39.917%
2023-09-28	0.699600	0.699600	0.650000	0.650000	+4.856%	4,080	+29.154%
2023-09-27	0.710000	0.710000	0.580000	0.619900	-12.598%	101,633	+35.425%
2023-09-26	0.708000	0.710000	0.708000	0.709250	+0.603%	13,452	+18.364%
2023-09-25	0.720000	0.732500	0.681350	0.705000	-2.083%	28,631	+19.078%
2023-09-22	0.750000	0.750000	0.710000	0.720000	-4.626%	30,977	+16.597%
2023-09-21	0.750000	0.760000	0.720000	0.754925	+4.604%	38,267	+11.203%
2023-09-20	0.770000	0.770000	0.721700	0.721700	-2.801%	12,926	+16.323%
2023-09-19	0.773000	0.773000	0.730000	0.742500	-6.013%	30,153	+13.064%
2023-09-18	0.765000	0.790000	0.765000	0.790000	+3.607%	34,141	+6.266%
2023-09-15	0.740000	0.762500	0.710000	0.762500	+1.667%	43,505	+10.098%
2023-09-14	0.764500	0.772450	0.750000	0.750000	+1.351%	49,757	+11.933%
2023-09-13	0.746500	0.746500	0.740000	0.740000	-3.958%	2,600	+13.446%
2023-09-12	0.770500	0.770500	0.770500	0.770500	-2.468%	500	+8.955%
2023-09-11	0.805000	0.810000	0.790000	0.790000	-1.250%	13,716	+6.266%
2023-09-08	0.800000	0.810000	0.760500	0.800000	+1.266%	11,210	+4.938%
2023-09-07	0.750000	0.825000	0.750000	0.790000	+6.757%	12,698	+6.266%
2023-09-06	0.780000	0.780000	0.735000	0.740000	-5.128%	5,651	+13.446%
2023-09-05	0.840000	0.840000	0.780000	0.780000	-6.081%	4,436	+7.628%
2023-09-01	0.837220	0.840100	0.830500	0.830500	-0.803%	18,764	+1.084%
2023-08-31	0.830000	0.899700	0.830000	0.837220	+0.275%	32,687	+0.272%
2023-08-30	0.860000	0.860000	0.813100	0.834925	-1.774%	19,555	+0.548%
2023-08-29	0.780000	0.860000	0.750740	0.850000	+9.819%	265,768	-1.235%
2023-08-28	0.770000	0.790000	0.770000	0.774000	+4.595%	10,205	+8.463%
2023-08-25	0.790000	0.790000	0.740000	0.740000	-7.500%	17,372	+13.446%
2023-08-24	0.778320	0.800000	0.750000	0.800000	+2.564%	82,197	+4.938%
2023-08-23	0.775000	0.800000	0.770500	0.780000	+1.299%	45,099	+7.628%
2023-08-22	0.783700	0.785500	0.740200	0.770000	-2.532%	17,373	+9.026%
2023-08-21	0.749800	0.790000	0.749800	0.790000	+8.219%	135,042	+6.266%
2023-08-18	0.715000	0.770700	0.710500	0.730000	+2.745%	26,635	+15.000%
2023-08-17	0.681100	0.715300	0.681100	0.710500	-0.671%	18,450	+18.156%
2023-08-16	0.720000	0.720000	0.700000	0.715300	-0.167%	31,482	+17.363%
2023-08-15	0.710000	0.720000	0.703000	0.716500	-0.486%	10,400	+17.167%
2023-08-14	0.700000	0.749500	0.680500	0.720000	+2.857%	11,674	+16.597%
2023-08-11	0.680000	0.710000	0.675000	0.700000	-1.408%	61,885	+19.929%
2023-08-10	0.715840	0.715840	0.700150	0.710000	+0.996%	6,053	+18.239%
2023-08-09	0.703000	0.703000	0.703000	0.703000	-0.149%	500	+19.417%
2023-08-08	0.760000	0.760000	0.704050	0.704050	-6.077%	7,551	+19.239%
2023-08-07	0.734800	0.749600	0.734800	0.749600	+2.685%	5,877	+11.993%
2023-08-04	0.712250	0.730000	0.712250	0.730000	0.000%	18,923	+15.000%
2023-08-03	0.730000	0.730000	0.730000	0.730000	0.000%	6,500	+15.000%
2023-08-02	0.720000	0.759950	0.700000	0.730000	+2.069%	7,865	+15.000%
2023-08-01	0.775000	0.780000	0.700000	0.715200	-2.694%	31,208	+17.380%
2023-07-31	0.700000	0.800000	0.700000	0.735000	-0.676%	34,455	+14.218%
2023-07-28	0.697550	0.740000	0.697500	0.740000	+6.246%	29,330	+13.446%
2023-07-27	0.701500	0.710000	0.695450	0.696500	-0.500%	6,657	+20.531%
2023-07-26	0.720000	0.720000	0.697550	0.700000	-5.405%	27,918	+19.929%
2023-07-25	0.740000	0.795000	0.730000	0.740000	0.000%	41,413	+13.446%
2023-07-24	0.740000	0.740000	0.730000	0.740000	-2.933%	3,951	+13.446%
2023-07-21	0.710000	0.762360	0.701500	0.762360	+7.526%	64,709	+10.119%
2023-07-20	0.700025	0.710000	0.700000	0.709000	-2.877%	30,525	+18.406%
2023-07-19	0.744900	0.744900	0.675000	0.730000	+5.797%	110,516	+15.000%
2023-07-18	0.725000	0.725000	0.660000	0.690000	-7.939%	68,775	+21.667%
2023-07-17	0.579900	0.749500	0.540000	0.749500	+33.839%	84,331	+12.008%
2023-07-14	0.589900	0.599900	0.498750	0.560000	-4.274%	59,877	+49.911%
2023-07-13	0.577700	0.609900	0.574475	0.585000	-2.500%	5,455	+43.504%
2023-07-12	0.620000	0.620000	0.600000	0.600000	-2.704%	23,401	+39.917%
2023-07-11	0.630250	0.650000	0.616675	0.616675	-0.668%	2,100	+36.133%
2023-07-10	0.620825	0.620825	0.620825	0.620825	+1.775%	9,000	+35.223%
2023-07-07	0.610000	0.610000	0.610000	0.610000	-0.180%	6,412	+37.623%
2023-07-06	0.611100	0.611100	0.611100	0.611100	-7.911%	1,550	+37.375%
2023-07-05	0.617600	0.667500	0.600000	0.663600	+0.545%	27,174	+26.507%
2023-07-03	0.650000	0.661750	0.650000	0.660000	+1.965%	7,870	+27.197%
2023-06-30	0.690000	0.690000	0.605000	0.647280	-7.531%	2,700	+29.697%
2023-06-29	0.660000	0.700000	0.660000	0.700000	+5.944%	9,890	+19.929%
2023-06-28	0.700000	0.700000	0.660725	0.660725	-5.611%	971	+27.057%
2023-06-27	0.590000	0.722125	0.590000	0.700000	+19.607%	37,154	+19.929%
2023-06-26	0.567975	0.590000	0.561500	0.585250	+2.049%	36,194	+43.443%
2023-06-23	0.610000	0.610000	0.573500	0.573500	-6.672%	35,600	+46.382%
2023-06-22	0.625000	0.625000	0.582000	0.614500	-2.460%	11,526	+36.615%
2023-06-21	0.581000	0.630000	0.581000	0.630000	0.000%	14,939	+33.254%
2023-06-20	0.625000	0.630000	0.624750	0.630000	+1.777%	30,490	+33.254%
2023-06-16	0.601000	0.629000	0.601000	0.619000	-0.145%	12,100	+35.622%
2023-06-15	0.592625	0.620000	0.592625	0.619900	-1.525%	1,760	+35.425%
2023-06-14	0.630000	0.630500	0.613100	0.629500	-2.327%	20,595	+33.360%
2023-06-13	0.645000	0.645000	0.630000	0.644500	-0.846%	40,700	+30.256%
2023-06-12	0.680000	0.680000	0.576300	0.650000	-6.997%	91,524	+29.154%
2023-06-09	0.699000	0.699000	0.670000	0.698900	+2.779%	6,912	+20.117%
2023-06-08	0.674500	0.689400	0.640000	0.680000	+3.030%	28,700	+23.456%
2023-06-07	0.670000	0.670000	0.660000	0.660000	-2.941%	9,200	+27.197%
2023-06-06	0.676400	0.680000	0.676400	0.680000	+3.030%	10,423	+23.456%
2023-06-05	0.699000	0.699000	0.631000	0.660000	+4.700%	109,235	+27.197%
2023-06-02	0.658200	0.700000	0.610500	0.630375	-12.448%	57,114	+33.175%
2023-06-01	0.680000	0.720000	0.658000	0.720000	+5.882%	23,403	+16.597%
2023-05-31	0.695000	0.695000	0.680000	0.680000	-5.556%	12,301	+23.456%
2023-05-30	0.681000	0.724500	0.681000	0.720000	+4.499%	17,160	+16.597%
2023-05-26	0.710000	0.710000	0.677000	0.689000	-1.869%	18,210	+21.843%
2023-05-25	0.720000	0.720000	0.700000	0.702125	-3.422%	15,430	+19.566%
2023-05-24	0.750000	0.750000	0.727000	0.727000	-3.067%	12,885	+15.475%
2023-05-23	0.780000	0.780000	0.738000	0.750000	-3.846%	33,055	+11.933%
2023-05-22	0.770000	0.780000	0.755000	0.780000	+0.971%	10,385	+7.628%
2023-05-19	0.780000	0.780000	0.765000	0.772500	-0.962%	3,060	+8.673%
2023-05-18	0.762500	0.780000	0.762500	0.780000	+4.000%	16,525	+7.628%
2023-05-17	0.750000	0.780000	0.745300	0.750000	+2.041%	11,933	+11.933%
2023-05-16	0.740000	0.750000	0.710000	0.735000	-5.161%	53,750	+14.218%
2023-05-15	0.770500	0.775000	0.726250	0.775000	-1.286%	14,890	+8.323%
2023-05-12	0.785100	0.785100	0.785100	0.785100	-1.863%	3,100	+6.929%
2023-05-11	0.800100	0.810000	0.780000	0.800000	0.000%	178,854	+4.938%
2023-05-10	0.831501	0.831501	0.800000	0.800000	-5.816%	13,600	+4.938%
2023-05-09	0.849500	0.849500	0.807500	0.849400	+0.550%	17,370	-1.166%
2023-05-08	0.799900	0.844750	0.799900	0.844750	+5.594%	53,420	-0.621%
2023-05-05	0.799900	0.805000	0.786100	0.800000	+0.013%	127,413	+4.938%
2023-05-04	0.786000	0.799900	0.786000	0.799900	-0.012%	12,298	+4.951%
2023-05-03	0.791900	0.805000	0.785500	0.800000	+2.302%	60,486	+4.938%
2023-05-02	0.781500	0.790820	0.781500	0.782000	+0.128%	10,201	+7.353%
2023-05-01	0.794500	0.794500	0.781000	0.781000	-0.462%	5,095	+7.490%
2023-04-28	0.790000	0.797500	0.784625	0.784625	-1.243%	63,424	+6.994%
2023-04-27	0.790000	0.805000	0.790000	0.794500	+0.570%	64,983	+5.664%
2023-04-26	0.800000	0.800000	0.783000	0.790000	-2.469%	9,019	+6.266%
2023-04-25	0.780000	0.810000	0.771000	0.810000	+3.218%	64,194	+3.642%
2023-04-24	0.786175	0.787000	0.780000	0.784750	-0.602%	8,600	+6.977%
2023-04-21	0.781000	0.789500	0.750000	0.789500	0.000%	9,030	+6.333%
2023-04-20	0.790200	0.800000	0.770000	0.789500	-1.009%	63,156	+6.333%
2023-04-19	0.799900	0.800000	0.795000	0.797550	+0.943%	43,572	+5.260%
2023-04-18	0.780100	0.800000	0.780100	0.790100	-1.238%	30,500	+6.252%
2023-04-17	0.770000	0.800000	0.745000	0.800000	+2.571%	66,695	+4.938%
2023-04-14	0.740000	0.789900	0.720000	0.779950	-0.141%	52,088	+7.635%
2023-04-13	0.700000	0.781050	0.700000	0.781050	+0.263%	1,460	+7.484%
2023-04-12	0.760000	0.780000	0.760000	0.779000	+5.749%	26,023	+7.766%
2023-04-11	0.730000	0.744750	0.730000	0.736650	+1.607%	18,445	+13.962%
2023-04-10	0.720300	0.772500	0.694950	0.725000	-4.605%	42,948	+15.793%
2023-04-06	0.765000	0.780000	0.730000	0.760000	-0.654%	44,119	+10.461%
2023-04-05	0.750000	0.770000	0.750000	0.765000	+1.929%	9,630	+9.739%
2023-04-04	0.709450	0.760000	0.709450	0.750525	+5.163%	35,120	+11.855%
2023-04-03	0.740000	0.760000	0.700700	0.713675	-4.843%	32,580	+17.631%
2023-03-31	0.780000	0.780000	0.741050	0.750000	-4.000%	28,085	+11.933%
2023-03-30	0.770000	0.798000	0.770000	0.781250	+1.461%	23,825	+7.456%
2023-03-29	0.790000	0.798000	0.750525	0.770000	0.000%	27,910	+9.026%
2023-03-28	0.780000	0.798000	0.770000	0.770000	-2.532%	28,650	+9.026%
2023-03-27	0.760000	0.790000	0.680000	0.790000	+3.729%	153,330	+6.266%
2023-03-24	0.777450	0.777450	0.700000	0.761600	+4.329%	23,614	+10.228%
2023-03-23	0.730000	0.730000	0.730000	0.730000	-5.697%	5,100	+15.000%
2023-03-22	0.774400	0.774400	0.740000	0.774100	-0.039%	2,943	+8.449%
2023-03-21	0.789300	0.789300	0.740000	0.774400	+6.538%	10,075	+8.407%
2023-03-20	0.787900	0.789500	0.721000	0.726875	-5.601%	44,751	+15.494%
2023-03-17	0.764850	0.789600	0.760000	0.770000	+1.316%	13,002	+9.026%
2023-03-16	0.760000	0.789900	0.760000	0.760000	+1.333%	10,269	+10.461%
2023-03-15	0.760000	0.779900	0.750000	0.750000	-1.316%	15,360	+11.933%
2023-03-14	0.750000	0.760000	0.750000	0.760000	-1.942%	22,440	+10.461%
2023-03-13	0.779000	0.779000	0.750100	0.775050	-0.507%	18,001	+8.316%
2023-03-10	0.789500	0.800000	0.779000	0.779000	-1.267%	27,414	+7.766%
2023-03-09	0.800000	0.800000	0.772000	0.789000	-1.313%	37,605	+6.401%
2023-03-08	0.817000	0.817000	0.790000	0.799500	-1.058%	78,607	+5.003%
2023-03-07	0.766900	0.826000	0.766900	0.808050	+4.130%	16,181	+3.892%
2023-03-06	0.779000	0.800000	0.740000	0.776000	-2.879%	37,261	+8.183%
2023-03-03	0.800000	0.800000	0.750500	0.799000	+1.139%	34,635	+5.069%
2023-03-02	0.750000	0.816505	0.750000	0.790000	+5.333%	56,989	+6.266%
2023-03-01	0.790000	0.800000	0.750000	0.750000	-7.407%	19,250	+11.933%
2023-02-28	0.805000	0.810000	0.800000	0.810000	+1.250%	73,816	+3.642%

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

ECSL
ECARE SOLUTIONS INC
stock OTC