EncounterCare Solutions, Inc. (ECSL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.8762

-0.0001

(-0.01%)

As of 09:56AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8700	0.8762	0.8700	0.8762	0.8762	9,760
25 Apr 2024	0.8800	0.8800	0.8700	0.8800	0.8800	19,200
24 Apr 2024	0.8900	0.8900	0.8700	0.8800	0.8800	27,800
23 Apr 2024	0.8900	0.9000	0.8900	0.9000	0.9000	400
22 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,400
19 Apr 2024	0.8900	0.8900	0.8800	0.8800	0.8800	1,800
18 Apr 2024	0.9000	0.9100	0.8200	0.8800	0.8800	75,000
17 Apr 2024	0.8900	0.9100	0.8900	0.9000	0.9000	33,800
16 Apr 2024	0.8500	0.8900	0.8400	0.8900	0.8900	82,300
15 Apr 2024	0.8400	0.8600	0.8400	0.8500	0.8500	11,500
12 Apr 2024	0.8500	0.8600	0.8000	0.8300	0.8300	22,100
11 Apr 2024	0.8700	0.8800	0.8500	0.8500	0.8500	22,600
10 Apr 2024	0.8700	0.8900	0.8700	0.8900	0.8900	28,400
09 Apr 2024	0.8900	0.8900	0.8700	0.8900	0.8900	43,600
08 Apr 2024	0.9000	0.9000	0.8800	0.8800	0.8800	46,800
05 Apr 2024	0.8800	0.9100	0.8800	0.9100	0.9100	37,600
04 Apr 2024	0.9000	0.9100	0.8800	0.8800	0.8800	30,500
03 Apr 2024	0.9000	0.9200	0.8900	0.8900	0.8900	49,800
02 Apr 2024	0.9000	0.9000	0.8600	0.8800	0.8800	36,700
01 Apr 2024	0.8600	0.9100	0.8600	0.9000	0.9000	65,300
28 Mar 2024	0.8600	0.9100	0.8500	0.9000	0.9000	46,400
27 Mar 2024	0.9100	0.9100	0.8800	0.8900	0.8900	57,600
26 Mar 2024	0.9000	0.9300	0.8900	0.9000	0.9000	22,700
25 Mar 2024	0.9000	0.9000	0.8900	0.9000	0.9000	32,000
22 Mar 2024	0.9000	0.9000	0.8900	0.8900	0.8900	32,300
21 Mar 2024	0.8900	0.9000	0.8900	0.9000	0.9000	44,500
20 Mar 2024	0.8900	0.9000	0.8900	0.9000	0.9000	35,700
19 Mar 2024	0.9000	0.9100	0.9000	0.9000	0.9000	15,900
18 Mar 2024	0.9100	0.9300	0.9000	0.9000	0.9000	16,600
15 Mar 2024	0.9000	0.9200	0.8900	0.9200	0.9200	56,100
14 Mar 2024	0.9000	0.9200	0.8900	0.9200	0.9200	7,800
13 Mar 2024	0.9300	0.9300	0.8900	0.9000	0.9000	45,300
12 Mar 2024	0.9500	0.9700	0.9000	0.9400	0.9400	59,600
11 Mar 2024	0.9700	1.0000	0.9300	0.9600	0.9600	22,000
08 Mar 2024	0.9600	1.0000	0.9300	0.9800	0.9800	129,400
07 Mar 2024	0.9500	1.0000	0.9500	0.9600	0.9600	72,100
06 Mar 2024	0.8900	0.9500	0.8900	0.9300	0.9300	40,300
05 Mar 2024	0.9000	0.9200	0.8900	0.9100	0.9100	21,600
04 Mar 2024	0.9300	0.9300	0.9000	0.9100	0.9100	30,800
01 Mar 2024	0.8900	0.9200	0.8700	0.9200	0.9200	65,000
29 Feb 2024	0.8900	0.8900	0.8900	0.8900	0.8900	19,200
28 Feb 2024	0.8900	0.9000	0.8900	0.9000	0.9000	46,300
27 Feb 2024	0.8900	0.9200	0.8900	0.9000	0.9000	102,800
26 Feb 2024	0.8700	0.9000	0.8300	0.9000	0.9000	43,800
23 Feb 2024	0.8500	0.8900	0.8500	0.8700	0.8700	7,400
22 Feb 2024	0.8700	0.8900	0.8500	0.8600	0.8600	34,300
21 Feb 2024	0.8700	0.8700	0.8300	0.8700	0.8700	18,200
20 Feb 2024	0.8500	0.8500	0.8100	0.8500	0.8500	9,800
16 Feb 2024	0.8100	0.8400	0.8000	0.8400	0.8400	19,700
15 Feb 2024	0.8800	0.8800	0.7900	0.8000	0.8000	31,100
14 Feb 2024	0.8900	0.9100	0.8500	0.8500	0.8500	82,900
13 Feb 2024	0.8900	0.9000	0.8800	0.8800	0.8800	24,600
12 Feb 2024	0.8600	0.9300	0.8600	0.9100	0.9100	58,800
09 Feb 2024	0.8700	0.9000	0.8500	0.8600	0.8600	86,500
08 Feb 2024	0.8500	0.8800	0.8400	0.8600	0.8600	16,300
07 Feb 2024	0.8300	0.8500	0.8300	0.8400	0.8400	10,100
06 Feb 2024	0.8700	0.9000	0.8400	0.8600	0.8600	48,000
05 Feb 2024	0.8600	0.9300	0.8600	0.9000	0.9000	25,900
02 Feb 2024	0.9000	0.9300	0.8600	0.8900	0.8900	46,900
01 Feb 2024	0.8600	0.9000	0.8500	0.8600	0.8600	16,500
31 Jan 2024	0.8400	0.8600	0.8400	0.8600	0.8600	9,500
30 Jan 2024	0.9000	0.9200	0.8800	0.8800	0.8800	23,500
29 Jan 2024	0.8900	0.9500	0.8800	0.8800	0.8800	17,500
26 Jan 2024	0.9000	0.9000	0.8600	0.8800	0.8800	12,900
25 Jan 2024	0.8400	0.9000	0.8400	0.8800	0.8800	52,600
24 Jan 2024	0.8400	0.9500	0.8300	0.8300	0.8300	99,700
23 Jan 2024	0.8200	0.8300	0.7900	0.8100	0.8100	7,700
22 Jan 2024	0.7900	0.8300	0.7900	0.8300	0.8300	39,700
19 Jan 2024	0.8000	0.8000	0.7900	0.7900	0.7900	45,600
18 Jan 2024	0.8300	0.8400	0.7900	0.7900	0.7900	23,400
17 Jan 2024	0.8400	0.8500	0.7800	0.8000	0.8000	63,100
16 Jan 2024	0.9200	0.9500	0.7800	0.8200	0.8200	261,000
12 Jan 2024	0.8000	0.9500	0.7300	0.9300	0.9300	410,700
11 Jan 2024	0.7400	0.7400	0.7000	0.7100	0.7100	41,100
10 Jan 2024	0.7000	0.7300	0.7000	0.7200	0.7200	15,900
09 Jan 2024	0.7400	0.7400	0.6300	0.7200	0.7200	66,100
08 Jan 2024	0.7700	0.7700	0.7200	0.7500	0.7500	46,100
05 Jan 2024	0.6900	0.8000	0.6900	0.7700	0.7700	165,700
04 Jan 2024	0.7000	0.7000	0.6700	0.6700	0.6700	19,300
03 Jan 2024	0.6600	0.7000	0.6600	0.7000	0.7000	79,300
02 Jan 2024	0.6500	0.6600	0.6400	0.6600	0.6600	39,500
29 Dec 2023	0.5700	0.6500	0.5400	0.6500	0.6500	122,900
28 Dec 2023	0.6500	0.6500	0.5500	0.5600	0.5600	22,300
27 Dec 2023	0.6000	0.6300	0.5900	0.6300	0.6300	22,500
26 Dec 2023	0.6000	0.6000	0.5400	0.6000	0.6000	123,200
22 Dec 2023	0.6000	0.6000	0.5900	0.6000	0.6000	14,900
21 Dec 2023	0.6100	0.6200	0.6100	0.6100	0.6100	43,300
20 Dec 2023	0.6200	0.6500	0.6200	0.6500	0.6500	2,800
19 Dec 2023	0.6200	0.6200	0.6000	0.6000	0.6000	5,200
18 Dec 2023	0.6000	0.6100	0.5900	0.6100	0.6100	21,300
15 Dec 2023	0.5600	0.5900	0.5500	0.5900	0.5900	26,500
14 Dec 2023	0.6000	0.6000	0.5600	0.5600	0.5600	32,600
13 Dec 2023	0.6200	0.6300	0.5600	0.5900	0.5900	34,400
12 Dec 2023	0.6300	0.6500	0.6300	0.6500	0.6500	4,700
11 Dec 2023	0.6300	0.6500	0.6000	0.6200	0.6200	81,600
08 Dec 2023	0.6600	0.6800	0.6300	0.6600	0.6600	17,900
07 Dec 2023	0.6500	0.6500	0.6000	0.6300	0.6300	30,300
06 Dec 2023	0.6400	0.6800	0.6400	0.6800	0.6800	3,000
05 Dec 2023	0.6700	0.6900	0.5800	0.6700	0.6700	173,900
04 Dec 2023	0.6500	0.6800	0.6300	0.6700	0.6700	38,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6530+0.0007(+0.11%)

OIL84.08+0.51(+0.61%)

GOLD2,347.30+4.80(+0.20%)

Bitcoin AUD97,257.59-775.88(-0.79%)

EncounterCare Solutions, Inc. (ECSL)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6530
+0.0007(+0.11%)

OIL
84.08
+0.51(+0.61%)

GOLD
2,347.30
+4.80(+0.20%)

Bitcoin AUD
97,257.59
-775.88(-0.79%)