Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encision Inc (OP: ECIA )

0.4999 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 25, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.89%)
May 23, 2017 0.3575 0.3575 0.3575 0 -0.04(-10.60%)
May 17, 2017 0.3999 0.3999 0.3999 0 -0.00(-0.03%)
May 16, 2017 0.5000 0.5000 0.4000 0.4000 2,700 +0.00(+0.00%)
May 15, 2017 0.4500 0.5100 0.4000 0.4000 36,400 +0.00(+0.00%)
May 12, 2017 0.4000 0.4250 0.3700 0.4000 13,822 +0.00(+0.00%)
May 11, 2017 0.4000 0.4000 0.4000 0.4000 3,600 -0.05(-11.11%)
May 10, 2017 0.4200 0.4770 0.4200 0.4500 10,800 +0.05(+12.50%)
May 09, 2017 0.4200 0.4200 0.3950 0.4000 14,700 -0.11(-21.55%)
May 02, 2017 0.5099 0.5099 0.5099 0 +0.00(+0.00%)
May 01, 2017 0.3700 0.5100 0.3700 0.5099 4,690 +0.14(+37.81%)
Apr 28, 2017 0.3699 0.3700 0.3699 0.3700 7,900 +0.03(+8.82%)
Apr 27, 2017 0.3658 0.3658 0.3379 0.3400 3,817 -0.06(-15.00%)
Apr 26, 2017 0.5100 0.5100 0.4000 0.4000 19,651 +0.00(+0.00%)
Apr 24, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.74%)
Apr 21, 2017 0.4099 0.4200 0.4099 0.4199 10,200 +0.02(+4.97%)
Apr 20, 2017 0.4000 0.4000 0.4000 0.4000 25,000 -0.00(-0.02%)
Apr 19, 2017 0.4000 0.4001 0.4000 0.4001 17,354 +0.02(+4.60%)
Apr 17, 2017 0.3825 0.3825 0.3825 0 -0.03(-6.71%)
Apr 13, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Apr 10, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.02%)
Apr 07, 2017 0.4099 0.4099 0.4099 0.4099 150 -0.00(-0.02%)
Apr 04, 2017 0.4100 0.4100 0.4100 0 +0.05(+13.89%)
Apr 03, 2017 0.3600 0.3600 0.3600 0.3600 900 +0.00(+0.00%)
Mar 31, 2017 0.3601 0.3601 0.3600 0.3600 4,800 -0.02(-5.76%)
Mar 30, 2017 0.3820 0.3820 0.3820 0.3820 3,235 +0.00(+0.00%)
Mar 29, 2017 0.3820 0.3820 0.3820 0.3820 100 +0.00(+0.00%)
Mar 28, 2017 0.4150 0.4150 0.3820 0.3820 1,974 +0.00(+0.00%)
Mar 27, 2017 0.3680 0.3821 0.3680 0.3820 19,000 +0.06(+19.38%)
Mar 24, 2017 0.3200 0.3200 0.3200 0.3200 700 -0.06(-15.79%)
Mar 14, 2017 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Mar 10, 2017 0.3000 0.3000 0.3000 0 -0.12(-28.57%)
Mar 09, 2017 0.4200 0.4200 0.4200 0.4200 200 +0.07(+20.00%)
Mar 08, 2017 0.3500 0.3500 0.3500 0.3500 5,400 -0.09(-20.45%)
Feb 23, 2017 0.4400 0.4400 0.4400 0 +0.16(+59.42%)
Feb 22, 2017 0.2761 0.2761 0.2760 0.2760 7,761 -0.17(-38.67%)
Feb 21, 2017 0.4500 0.4500 0.4499 0.4500 1,300 +0.15(+50.00%)
Feb 17, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 16, 2017 0.2750 0.3000 0.2750 0.3000 54,600 +0.02(+9.09%)
Feb 14, 2017 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Feb 08, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 07, 2017 0.2675 0.2800 0.2675 0.2800 5,000 +0.00(+0.04%)
Feb 06, 2017 0.2799 0.2799 0.2799 0.2799 600 -0.00(-0.04%)
Feb 03, 2017 0.2687 0.2800 0.2687 0.2800 6,436 +0.00(+0.00%)
Feb 01, 2017 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Jan 31, 2017 0.2550 0.2550 0.2550 0.2550 400 -0.03(-8.93%)
Jan 30, 2017 0.2550 0.2800 0.2550 0.2800 1,517 +0.03(+9.80%)
Jan 27, 2017 0.2550 0.2550 0.2550 0.2550 100 -0.04(-15.00%)
Jan 24, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 20, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jan 18, 2017 0.3500 0.3500 0.3500 0 +0.09(+34.62%)
Jan 17, 2017 0.2600 0.2600 0.2600 0.2600 100 -0.09(-25.69%)
Jan 09, 2017 0.3499 0.3499 0.3499 0 -0.05(-12.53%)
Jan 06, 2017 0.3250 0.4000 0.3250 0.4000 5,200 +0.05(+14.32%)
Dec 30, 2016 0.3499 0.3499 0.3499 0 -0.05(-12.53%)
Dec 28, 2016 0.4000 0.4000 0.4000 0 +0.13(+48.15%)
Dec 21, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 15, 2016 0.2700 0.2700 0.2700 0 +0.05(+21.62%)
Dec 14, 2016 0.2640 0.2640 0.2220 0.2220 26,903 -0.18(-44.50%)
Dec 12, 2016 0.4000 0.4000 0.4000 0 +0.18(+81.74%)
Dec 09, 2016 0.4000 0.4000 0.2200 0.2201 4,900 -0.03(-11.96%)
Dec 08, 2016 0.3387 0.4000 0.2500 0.2500 59,350 -0.09(-26.21%)
Dec 07, 2016 0.2400 0.3388 0.2400 0.3388 32,650 +0.10(+41.17%)
Dec 05, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.04%)
Dec 02, 2016 0.2000 0.2399 0.1950 0.2399 149,500 +0.03(+14.24%)
Dec 01, 2016 0.1799 0.2400 0.1799 0.2100 163,959 +0.02(+10.53%)
Nov 30, 2016 0.1900 0.2000 0.1900 0.1900 100,000 -0.01(-5.00%)
Nov 29, 2016 0.2500 0.2500 0.1835 0.2000 83,700 -0.05(-20.00%)
Nov 25, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 23, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Nov 17, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 16, 2016 0.3000 0.3000 0.3000 0.3000 200 +0.01(+3.45%)
Nov 15, 2016 0.2999 0.3000 0.2900 0.2900 12,000 -0.01(-3.33%)
Nov 11, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 09, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 08, 2016 0.2999 0.3000 0.2999 0.3000 8,000 +0.00(+0.00%)
Nov 03, 2016 0.3000 0.3000 0.3000 0 -0.01(-2.94%)
Nov 02, 2016 0.2750 0.3091 0.2750 0.3091 38,613 -0.04(-11.69%)
Nov 01, 2016 0.2850 0.3500 0.2800 0.3500 5,300 +0.00(+0.00%)
Oct 31, 2016 0.3500 0.3500 0.2750 0.3500 1,300 +0.00(+0.00%)
Oct 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 10, 2016 0.3500 0.3500 0.3500 0 +0.07(+27.27%)
Oct 07, 2016 0.2850 0.2850 0.2500 0.2750 26,391 -0.07(-21.43%)
Oct 04, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 03, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 30, 2016 0.2850 0.3500 0.2850 0.3500 804 +0.02(+6.06%)
Sep 29, 2016 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 28, 2016 0.2850 0.3300 0.2850 0.3300 1,700 +0.00(+0.61%)
Sep 27, 2016 0.3280 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Sep 22, 2016 0.3280 0.3280 0.3280 0 -0.00(-0.61%)
Sep 16, 2016 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Sep 15, 2016 0.2850 0.2850 0.2850 0.2850 300 -0.04(-13.11%)
Sep 14, 2016 0.3280 0.3280 0.3280 0.3280 624 -0.00(-0.61%)
Sep 13, 2016 0.3300 0.3300 0.3300 0.3300 200 +0.04(+15.75%)
Sep 12, 2016 0.2850 0.2851 0.2850 0.2851 16,908 +0.00(+0.04%)
Sep 08, 2016 0.2850 0.2850 0.2850 0 -0.05(-13.64%)
Sep 06, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 30, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Aug 29, 2016 0.3680 0.3700 0.3680 0.3700 2,900 +0.02(+5.71%)
Aug 26, 2016 0.3500 0.3500 0.3500 0.3500 4,650 +0.06(+20.69%)
Aug 25, 2016 0.2900 0.3700 0.2900 0.2900 6,046 -0.10(-25.64%)
Aug 22, 2016 0.3900 0.3900 0.3900 0 +0.09(+30.00%)
Aug 18, 2016 0.3000 0.3000 0.3000 0 +0.00(+1.05%)
Aug 16, 2016 0.2969 0.2969 0.2969 0 -0.01(-2.66%)
Aug 10, 2016 0.3050 0.3050 0.3050 0 -0.02(-5.01%)
Aug 09, 2016 0.3011 0.3211 0.3011 0.3211 5,200 +0.01(+3.58%)
Aug 05, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 04, 2016 0.3050 0.3100 0.3011 0.3100 69,999 -0.01(-3.73%)
Aug 02, 2016 0.3220 0.3220 0.3220 0 -0.03(-8.00%)
Aug 01, 2016 0.3500 0.3500 0.3500 0.3500 200 +0.03(+9.00%)
Jul 29, 2016 0.3356 0.3356 0.3211 0.3211 4,000 -0.03(-8.26%)
Jul 19, 2016 0.3500 0.3500 0.3500 70 +0.00(+0.03%)
Jul 12, 2016 0.3499 0.3499 0.3499 0 +0.03(+8.97%)
Jul 11, 2016 0.3211 0.3211 0.3211 0.3211 100 -0.08(-19.30%)
Jul 08, 2016 0.3211 0.3211 0.3979 5,100 +0.08(+23.92%)
Jul 07, 2016 0.3211 0.3211 0.3211 0.3211 400 -0.08(-19.73%)
Jul 05, 2016 0.3501 0.4000 0.3500 0.4000 400 +0.00(+0.00%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jun 28, 2016 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Jun 21, 2016 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Jun 15, 2016 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 09, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 07, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 06, 2016 0.3500 0.3500 0.3500 0.3500 1,784 -0.05(-12.50%)
Jun 02, 2016 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.