OTC Markets OTCPK - Delayed Quote USD

Encision Inc. (ECIA)

0.3200
-0.0500
(-13.51%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.32000.32000.32000.32000.32001,200
Jun 12, 20250.37000.37000.37000.37000.3700-
Jun 11, 20250.37000.37000.37000.37000.3700-
Jun 10, 20250.37000.37000.37000.37000.3700-
Jun 9, 20250.37000.37000.37000.37000.3700-
Jun 6, 20250.35000.37000.35000.37000.37001,100
Jun 5, 20250.38000.38000.38000.38000.3800-
Jun 4, 20250.33000.38000.32000.38000.38008,100
Jun 3, 20250.35000.35000.35000.35000.3500-
Jun 2, 20250.33000.35000.33000.35000.3500300
May 30, 20250.35000.35000.35000.35000.3500-
May 29, 20250.35000.35000.35000.35000.3500-
May 28, 20250.35000.35000.35000.35000.3500-
May 27, 20250.35000.35000.35000.35000.3500-
May 23, 20250.32000.35000.32000.35000.3500500
May 22, 20250.34000.35000.34000.35000.350016,900
May 21, 20250.35000.35000.35000.35000.3500-
May 20, 20250.35000.35000.35000.35000.3500-
May 19, 20250.31000.35000.31000.35000.35005,100
May 16, 20250.36000.36000.36000.36000.3600-
May 15, 20250.33000.36000.33000.36000.36002,600
May 14, 20250.36000.36000.36000.36000.36002,000
May 13, 20250.36000.36000.36000.36000.36004,100
May 12, 20250.42000.42000.42000.42000.4200-
May 9, 20250.42000.42000.42000.42000.4200-
May 8, 20250.42000.42000.42000.42000.4200-
May 7, 20250.42000.42000.42000.42000.4200-
May 6, 20250.42000.42000.42000.42000.4200-
May 5, 20250.42000.42000.42000.42000.4200-
May 2, 20250.36000.42000.36000.42000.4200800
May 1, 20250.42000.42000.42000.42000.4200-
Apr 30, 20250.42000.42000.42000.42000.4200-
Apr 29, 20250.42000.42000.42000.42000.4200-
Apr 28, 20250.42000.42000.42000.42000.4200-
Apr 25, 20250.42000.42000.42000.42000.4200-
Apr 24, 20250.36000.42000.36000.42000.42001,100
Apr 23, 20250.42000.42000.42000.42000.4200-
Apr 22, 20250.42000.42000.42000.42000.4200100
Apr 21, 20250.38000.38000.38000.38000.3800-
Apr 17, 20250.38000.38000.38000.38000.380010,000
Apr 16, 20250.45000.45000.45000.45000.4500-
Apr 15, 20250.45000.45000.45000.45000.4500-
Apr 14, 20250.38000.45000.36000.45000.450040,100
Apr 11, 20250.48000.48000.48000.48000.4800-
Apr 10, 20250.48000.48000.48000.48000.4800-
Apr 9, 20250.48000.48000.48000.48000.4800-
Apr 8, 20250.36000.48000.36000.48000.48003,100
Apr 7, 20250.38000.48000.36000.48000.48002,800
Apr 4, 20250.48000.48000.48000.48000.4800-
Apr 3, 20250.48000.48000.48000.48000.4800-
Apr 2, 20250.38000.48000.38000.48000.4800600
Apr 1, 20250.48000.48000.48000.48000.4800-
Mar 31, 20250.48000.48000.48000.48000.4800-
Mar 28, 20250.48000.48000.48000.48000.4800-
Mar 27, 20250.48000.48000.48000.48000.4800-
Mar 26, 20250.37000.48000.37000.48000.4800200
Mar 25, 20250.48000.48000.48000.48000.4800-
Mar 24, 20250.48000.48000.48000.48000.4800-
Mar 21, 20250.48000.48000.48000.48000.4800-
Mar 20, 20250.48000.48000.48000.48000.4800-
Mar 19, 20250.48000.48000.48000.48000.4800-
Mar 18, 20250.48000.48000.48000.48000.4800-
Mar 17, 20250.48000.48000.48000.48000.4800-
Mar 14, 20250.35000.48000.35000.48000.48001,100
Mar 13, 20250.40000.48000.35000.48000.480010,100
Mar 12, 20250.35000.49000.35000.49000.4900200
Mar 11, 20250.49000.49000.49000.49000.4900-
Mar 10, 20250.49000.49000.49000.49000.4900-
Mar 7, 20250.43000.49000.43000.49000.49001,100
Mar 6, 20250.49000.49000.49000.49000.4900-
Mar 5, 20250.43000.49000.43000.49000.4900200
Mar 4, 20250.49000.49000.49000.49000.4900-
Mar 3, 20250.44000.49000.44000.49000.49001,900
Feb 28, 20250.49000.49000.49000.49000.4900-
Feb 27, 20250.43000.49000.43000.49000.4900400
Feb 26, 20250.43000.49000.43000.49000.49003,200
Feb 25, 20250.48000.48000.48000.48000.4800-
Feb 24, 20250.48000.48000.48000.48000.4800-
Feb 21, 20250.48000.48000.48000.48000.4800800
Feb 20, 20250.47000.47000.47000.47000.4700-
Feb 19, 20250.43000.47000.42000.47000.470041,400
Feb 18, 20250.45000.47000.45000.47000.47005,100
Feb 14, 20250.45000.45000.45000.45000.4500-
Feb 13, 20250.45000.45000.45000.45000.4500-
Feb 12, 20250.45000.45000.45000.45000.4500-
Feb 11, 20250.45000.45000.45000.45000.4500-
Feb 10, 20250.45000.45000.45000.45000.4500100
Feb 7, 20250.38000.38000.38000.38000.38001,000
Feb 6, 20250.48000.48000.48000.48000.4800-
Feb 5, 20250.48000.48000.48000.48000.4800-
Feb 4, 20250.48000.48000.48000.48000.4800-
Feb 3, 20250.48000.48000.48000.48000.4800-
Jan 31, 20250.48000.48000.48000.48000.4800-
Jan 30, 20250.48000.48000.48000.48000.4800-
Jan 29, 20250.48000.48000.48000.48000.4800-
Jan 28, 20250.48000.48000.48000.48000.4800-
Jan 27, 20250.48000.48000.48000.48000.4800-
Jan 24, 20250.48000.48000.48000.48000.4800-
Jan 23, 20250.48000.48000.48000.48000.4800-
Jan 22, 20250.48000.48000.48000.48000.4800-
Jan 21, 20250.48000.48000.48000.48000.4800-
Jan 17, 20250.48000.48000.48000.48000.4800500
Jan 16, 20250.48000.48000.48000.48000.4800-
Jan 15, 20250.48000.48000.48000.48000.4800100
Jan 14, 20250.39000.40000.35000.40000.40002,400
Jan 13, 20250.43000.45000.43000.45000.45003,900
Jan 10, 20250.45000.45000.45000.45000.4500-
Jan 8, 20250.45000.45000.45000.45000.4500-
Jan 7, 20250.45000.45000.45000.45000.4500-
Jan 6, 20250.45000.45000.45000.45000.4500-
Jan 3, 20250.45000.45000.45000.45000.4500-
Jan 2, 20250.45000.45000.45000.45000.4500-
Dec 31, 20240.45000.45000.45000.45000.4500-
Dec 30, 20240.45000.45000.45000.45000.4500-
Dec 27, 20240.45000.45000.45000.45000.4500-
Dec 26, 20240.45000.45000.45000.45000.4500-
Dec 24, 20240.45000.45000.45000.45000.4500-
Dec 23, 20240.41000.45000.41000.45000.45005,100
Dec 20, 20240.37000.42000.37000.42000.420017,200
Dec 19, 20240.35000.35000.35000.35000.3500-
Dec 18, 20240.35000.35000.35000.35000.3500-
Dec 17, 20240.35000.35000.35000.35000.35001,000
Dec 16, 20240.36000.36000.35000.35000.35003,300
Dec 13, 20240.39000.39000.39000.39000.3900-
Dec 12, 20240.35000.39000.35000.39000.39001,300
Dec 11, 20240.35000.39000.35000.39000.39002,400
Dec 10, 20240.40000.40000.40000.40000.4000-
Dec 9, 20240.40000.40000.40000.40000.4000-
Dec 6, 20240.40000.40000.40000.40000.4000-
Dec 5, 20240.40000.40000.40000.40000.4000-
Dec 4, 20240.40000.40000.40000.40000.4000-
Dec 3, 20240.40000.40000.40000.40000.40001,600
Dec 2, 20240.40000.42000.40000.42000.4200600
Nov 29, 20240.41000.41000.41000.41000.4100-
Nov 27, 20240.41000.41000.41000.41000.4100-
Nov 26, 20240.41000.41000.41000.41000.4100-
Nov 25, 20240.41000.41000.41000.41000.4100400
Nov 22, 20240.42000.42000.42000.42000.4200-
Nov 21, 20240.42000.42000.42000.42000.4200-
Nov 20, 20240.42000.42000.42000.42000.4200-
Nov 19, 20240.42000.42000.42000.42000.4200-
Nov 18, 20240.42000.42000.42000.42000.4200-
Nov 15, 20240.40000.42000.40000.42000.42001,300
Nov 14, 20240.42000.42000.42000.42000.4200-
Nov 13, 20240.42000.42000.42000.42000.4200-
Nov 12, 20240.42000.42000.42000.42000.4200-
Nov 11, 20240.42000.42000.42000.42000.4200-
Nov 8, 20240.35000.42000.35000.42000.420012,500
Nov 7, 20240.35000.50000.35000.50000.50005,100
Nov 6, 20240.40000.50000.32000.50000.5000105,000
Nov 5, 20240.48000.48000.48000.48000.4800-
Nov 4, 20240.48000.48000.48000.48000.4800-
Nov 1, 20240.50000.50000.48000.48000.48001,500
Oct 31, 20240.35000.47000.35000.43000.43007,700
Oct 30, 20240.47000.47000.47000.47000.4700-
Oct 29, 20240.47000.47000.47000.47000.4700-
Oct 28, 20240.47000.47000.47000.47000.4700-
Oct 25, 20240.47000.47000.47000.47000.4700-
Oct 24, 20240.47000.47000.47000.47000.4700-
Oct 23, 20240.47000.47000.47000.47000.4700-
Oct 22, 20240.47000.47000.47000.47000.4700-
Oct 21, 20240.47000.47000.47000.47000.4700-
Oct 18, 20240.47000.47000.47000.47000.4700-
Oct 17, 20240.47000.47000.47000.47000.4700-
Oct 16, 20240.47000.47000.47000.47000.4700-
Oct 15, 20240.47000.47000.47000.47000.4700-
Oct 14, 20240.47000.47000.47000.47000.4700-
Oct 11, 20240.39000.47000.35000.47000.470063,800
Oct 10, 20240.36000.36000.36000.36000.3600-
Oct 9, 20240.36000.36000.36000.36000.36001,300
Oct 8, 20240.39000.39000.39000.39000.3900-
Oct 7, 20240.35000.39000.35000.39000.39009,800
Oct 4, 20240.39000.39000.39000.39000.3900-
Oct 3, 20240.39000.39000.39000.39000.3900-
Oct 2, 20240.39000.39000.39000.39000.39009,700
Oct 1, 20240.36000.36000.36000.36000.3600-
Sep 30, 20240.36000.36000.36000.36000.3600-
Sep 27, 20240.36000.36000.36000.36000.360010,400
Sep 26, 20240.35000.39000.35000.39000.390051,600
Sep 25, 20240.35000.39000.35000.39000.3900500
Sep 24, 20240.39000.39000.39000.39000.3900-
Sep 23, 20240.39000.39000.39000.39000.3900-
Sep 20, 20240.39000.39000.39000.39000.390011,000
Sep 19, 20240.45000.45000.45000.45000.4500-
Sep 18, 20240.37000.45000.37000.45000.450095,300
Sep 17, 20240.37000.37000.37000.37000.3700-
Sep 16, 20240.37000.37000.37000.37000.370019,800
Sep 13, 20240.37000.37000.37000.37000.3700-
Sep 12, 20240.37000.37000.37000.37000.3700200
Sep 11, 20240.36000.36000.36000.36000.3600-
Sep 10, 20240.36000.36000.36000.36000.3600-
Sep 9, 20240.36000.36000.36000.36000.3600-
Sep 6, 20240.36000.36000.36000.36000.36005,000
Sep 5, 20240.37000.37000.37000.37000.3700-
Sep 4, 20240.37000.37000.37000.37000.37006,400
Sep 3, 20240.37000.37000.37000.37000.3700-
Aug 30, 20240.37000.37000.37000.37000.370065,500
Aug 29, 20240.37000.39000.37000.37000.3700240,100
Aug 28, 20240.35000.35000.35000.35000.35002,000
Aug 27, 20240.34000.37000.34000.37000.37002,600
Aug 26, 20240.32000.34000.32000.34000.34008,100
Aug 23, 20240.36000.36000.36000.36000.36004,700
Aug 22, 20240.35000.40000.35000.37000.3700140,500
Aug 21, 20240.33000.35000.33000.35000.350017,900
Aug 20, 20240.30000.32000.30000.32000.320010,800
Aug 19, 20240.30000.32000.30000.32000.32006,400
Aug 16, 20240.30000.34000.30000.34000.34002,100
Aug 15, 20240.30000.31000.30000.30000.300040,300
Aug 14, 20240.29000.29000.29000.29000.2900-
Aug 13, 20240.28000.29000.28000.29000.290022,700
Aug 12, 20240.29000.29000.29000.29000.290011,200
Aug 9, 20240.28000.29000.28000.29000.29006,300
Aug 8, 20240.31000.31000.30000.30000.300035,000
Aug 7, 20240.25000.30000.25000.30000.300025,500
Aug 6, 20240.35000.35000.35000.35000.3500-
Aug 5, 20240.35000.35000.35000.35000.3500-
Aug 2, 20240.35000.35000.35000.35000.3500-
Aug 1, 20240.35000.35000.35000.35000.3500-
Jul 31, 20240.28000.35000.28000.35000.350015,000
Jul 30, 20240.34000.34000.34000.34000.3400-
Jul 29, 20240.24000.34000.23000.34000.340010,800
Jul 26, 20240.36000.36000.25000.36000.36007,000
Jul 25, 20240.36000.36000.36000.36000.3600-
Jul 24, 20240.16000.36000.16000.36000.36007,900
Jul 23, 20240.29000.36000.25000.33000.330019,500
Jul 22, 20240.32000.32000.32000.32000.3200-
Jul 19, 20240.30000.32000.27000.32000.320013,500
Jul 18, 20240.32000.32000.31000.31000.31009,500
Jul 17, 20240.39000.39000.34000.34000.34006,400
Jul 16, 20240.42000.42000.42000.42000.4200-
Jul 15, 20240.34000.42000.34000.42000.4200300
Jul 12, 20240.38000.38000.38000.38000.3800-
Jul 11, 20240.38000.38000.38000.38000.3800-
Jul 10, 20240.38000.38000.38000.38000.3800-
Jul 9, 20240.34000.38000.34000.38000.38008,000
Jul 8, 20240.42000.42000.42000.42000.4200-
Jul 5, 20240.32000.42000.32000.42000.42005,000
Jul 3, 20240.42000.42000.42000.42000.4200-
Jul 2, 20240.42000.42000.42000.42000.4200-
Jul 1, 20240.31000.42000.31000.42000.42008,500
Jun 28, 20240.39000.42000.39000.42000.42004,500
Jun 27, 20240.42000.42000.42000.42000.4200-
Jun 26, 20240.37000.42000.37000.42000.42001,100
Jun 25, 20240.42000.42000.42000.42000.4200-
Jun 24, 20240.39000.42000.39000.42000.42005,000
Jun 21, 20240.36000.36000.36000.36000.3600-
Jun 20, 20240.37000.37000.12000.36000.360035,100
Jun 18, 20240.42000.42000.42000.42000.42001,500
Jun 17, 20240.39000.42000.37000.42000.42002,100
Jun 14, 20240.42000.42000.42000.42000.4200-