New Zealand markets closed

Echo Defense Projects Inc. (ECDP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1070+0.0005 (+0.47%)
At close: 12:20PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.13000.13000.10700.10700.10705,800
23 May 20240.09500.10700.09500.10700.10701,500
22 May 20240.11000.11500.10000.11000.1100124,400
21 May 20240.10000.11900.10000.10000.1000400
20 May 20240.10000.11700.10000.10000.100010,400
17 May 20240.14000.14000.10000.10500.105078,400
16 May 20240.12000.13000.12000.13000.13002,300
15 May 20240.13000.13000.13000.13000.13002,800
14 May 20240.11600.12200.11000.12000.12004,000
13 May 20240.15000.15000.11000.12000.120014,800
10 May 20240.12200.12200.11000.11600.11601,900
09 May 20240.13000.13000.10200.11300.11306,900
08 May 20240.10900.13000.10900.13000.13005,000
07 May 20240.13700.13700.11600.11600.116028,100
06 May 20240.13000.15000.13000.14000.14005,300
03 May 20240.13000.13800.13000.13700.13706,500
02 May 20240.14400.15000.14200.15000.15001,700
01 May 20240.13600.15000.13000.13000.130035,900
30 Apr 20240.14300.14300.14300.14300.14301,500
29 Apr 20240.13600.14300.13600.13600.13603,500
26 Apr 20240.13600.15000.13600.13600.136024,900
25 Apr 20240.14000.14800.13600.13800.13809,100
24 Apr 20240.13900.13900.13900.13900.13903,700
23 Apr 20240.15000.15000.13900.13900.13903,300
22 Apr 20240.13600.14400.13000.13000.1300261,100
19 Apr 20240.13600.14800.13600.14800.14803,200
18 Apr 20240.13600.15100.13600.15100.1510700
17 Apr 20240.13000.16000.13000.13600.136022,800
16 Apr 20240.14400.16200.13400.16200.162011,300
15 Apr 20240.14100.15000.14100.15000.150015,100
12 Apr 20240.16200.16500.13500.16300.163051,400
11 Apr 20240.11200.16500.11200.16500.165024,400
10 Apr 20240.11800.13000.11200.13000.130014,200
09 Apr 20240.13700.13800.11000.11100.11102,200
08 Apr 20240.13000.16500.13000.13000.130024,200
05 Apr 20240.12500.14000.12000.13300.133010,500
04 Apr 20240.13000.13000.13000.13000.1300300
03 Apr 20240.12700.13800.12700.13800.13808,700
02 Apr 20240.12700.12700.12700.12700.1270300
01 Apr 20240.10000.13700.10000.12000.120026,700
28 Mar 20240.10000.13000.10000.13000.13003,300
27 Mar 20240.11100.12000.11100.12000.1200100,000
26 Mar 20240.13000.13900.12100.12100.121045,200
25 Mar 20240.13000.14000.13000.13000.13004,200
22 Mar 20240.13000.15000.13000.13000.130019,600
21 Mar 20240.13800.13800.12100.13000.130099,300
20 Mar 20240.14000.14500.13200.13200.132034,800
19 Mar 20240.14000.15000.14000.14000.140020,400
18 Mar 20240.13400.13400.13400.13400.1340-
15 Mar 20240.13000.15500.13000.13400.134049,900
14 Mar 20240.13000.15500.13000.15500.155024,900
13 Mar 20240.16000.16100.12700.12700.127059,700
12 Mar 20240.16500.17000.16000.16000.160018,000
11 Mar 20240.16000.17000.16000.16800.16809,200
08 Mar 20240.16000.17000.16000.17000.170036,700
07 Mar 20240.15000.16500.15000.16500.16505,100
06 Mar 20240.18000.18000.16000.16000.16005,600
05 Mar 20240.16400.16400.13900.14800.148041,200
04 Mar 20240.16000.17500.16000.16900.16901,200
01 Mar 20240.16600.18000.16000.18000.180010,600
29 Feb 20240.16500.18000.13700.17000.170017,000
28 Feb 20240.13600.16100.13600.16100.16102,600
27 Feb 20240.16500.16500.16000.16400.16401,700
26 Feb 20240.18700.18700.12200.15200.1520122,400
23 Feb 20240.16400.18000.15200.15400.154032,200
22 Feb 20240.15200.16800.15200.15700.157010,500
21 Feb 20240.19800.19800.15100.15100.15108,700
20 Feb 20240.15500.17500.15500.17500.175017,700
16 Feb 20240.15300.16500.15000.16500.16502,500
15 Feb 20240.17500.17500.15500.15500.15504,300
14 Feb 20240.17500.17500.15500.16300.16301,800
13 Feb 20240.12100.17500.12100.17500.1750148,800
12 Feb 20240.12200.15000.12200.13100.131059,800
09 Feb 20240.16000.17500.13700.13700.137059,700
08 Feb 20240.15600.16500.15600.16500.16503,200
07 Feb 20240.17500.17500.15300.16400.16404,300
06 Feb 20240.15300.22000.15300.19000.190012,100
05 Feb 20240.17500.20000.16600.18000.180034,200
02 Feb 20240.18000.19900.16000.18000.180014,300
01 Feb 20240.17700.19000.17000.18600.186040,500
31 Jan 20240.21000.21000.17000.17700.177062,200
30 Jan 20240.23000.23000.18000.18000.180012,700
29 Jan 20240.20800.21100.18000.20000.200029,200
26 Jan 20240.20100.22600.20100.22600.22605,000
25 Jan 20240.23300.23700.23300.23700.237010,600
24 Jan 20240.21000.23200.21000.23200.23203,900
23 Jan 20240.17200.23700.17200.22700.227028,800
22 Jan 20240.21500.23700.17200.21100.21105,900
19 Jan 20240.22000.22000.16100.21500.2150193,200
18 Jan 20240.28000.28000.20300.21000.210061,000
17 Jan 20240.26000.28000.22200.28000.280013,600
16 Jan 20240.25700.29500.22100.26000.260015,600
12 Jan 20240.27000.29500.27000.27000.270015,100
11 Jan 20240.22100.27000.21000.21700.2170107,600
10 Jan 20240.29800.29800.20200.23900.2390115,800
09 Jan 20240.27000.31200.27000.29000.290031,600
08 Jan 20240.27000.31000.27000.29800.298025,100
05 Jan 20240.30000.31500.25000.28000.280032,800
04 Jan 20240.35000.35000.25000.30000.3000127,600
03 Jan 20240.27000.35000.27000.34000.340028,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...