Echo Defense Projects Inc. (ECDP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2790

+0.0215

(+8.35%)

As of 11:42AM EST. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	0.2308	0.2790	0.2308	0.2790	0.2790	10,578
05 Dec 2023	0.2690	0.2900	0.2280	0.2580	0.2580	76,000
04 Dec 2023	0.2900	0.2900	0.2010	0.2680	0.2680	17,800
01 Dec 2023	0.2100	0.2600	0.1600	0.2600	0.2600	5,800
30 Nov 2023	0.2100	0.2770	0.2100	0.2600	0.2600	12,000
29 Nov 2023	0.2700	0.2700	0.2300	0.2600	0.2600	18,600
28 Nov 2023	0.1800	0.2700	0.1600	0.2700	0.2700	31,800
27 Nov 2023	0.2390	0.2460	0.1900	0.1900	0.1900	65,200
24 Nov 2023	0.2600	0.2600	0.2000	0.2000	0.2000	80,500
22 Nov 2023	0.2310	0.2630	0.2310	0.2630	0.2630	8,600
21 Nov 2023	0.2750	0.2750	0.2560	0.2650	0.2650	21,000
20 Nov 2023	0.2400	0.2790	0.2400	0.2790	0.2790	51,300
17 Nov 2023	0.2400	0.2530	0.2400	0.2530	0.2530	5,000
16 Nov 2023	0.2400	0.2600	0.2300	0.2450	0.2450	3,400
15 Nov 2023	0.2250	0.2600	0.2250	0.2400	0.2400	13,200
14 Nov 2023	0.2220	0.2600	0.2220	0.2600	0.2600	6,500
13 Nov 2023	0.2000	0.2700	0.2000	0.2700	0.2700	34,700
10 Nov 2023	0.2600	0.2600	0.2600	0.2600	0.2600	100
09 Nov 2023	0.2500	0.2660	0.2010	0.2570	0.2570	32,300
08 Nov 2023	0.2500	0.2600	0.2000	0.2500	0.2500	25,800
07 Nov 2023	0.2610	0.2810	0.2500	0.2780	0.2780	34,900
06 Nov 2023	0.2800	0.2800	0.2700	0.2720	0.2720	57,900
03 Nov 2023	0.3330	0.3330	0.2750	0.2750	0.2750	22,600
02 Nov 2023	0.2800	0.3040	0.2610	0.3040	0.3040	39,600
01 Nov 2023	0.2610	0.3350	0.2610	0.3090	0.3090	20,600
31 Oct 2023	0.3350	0.3350	0.2610	0.3100	0.3100	10,000
30 Oct 2023	0.3260	0.3500	0.2610	0.2800	0.2800	52,200
27 Oct 2023	0.3400	0.3730	0.3300	0.3500	0.3500	15,200
26 Oct 2023	0.3700	0.3830	0.3300	0.3700	0.3700	32,900
25 Oct 2023	0.3770	0.3770	0.3700	0.3700	0.3700	14,100
24 Oct 2023	0.3800	0.3900	0.3700	0.3740	0.3740	30,800
23 Oct 2023	0.3900	0.3900	0.3800	0.3900	0.3900	18,200
20 Oct 2023	0.3900	0.3900	0.3800	0.3900	0.3900	6,300
19 Oct 2023	0.3890	0.4000	0.3700	0.3700	0.3700	87,300
18 Oct 2023	0.3800	0.4100	0.3700	0.3900	0.3900	1,600
17 Oct 2023	0.4100	0.4100	0.3850	0.4100	0.4100	11,600
16 Oct 2023	0.3900	0.4100	0.3800	0.3900	0.3900	12,700
13 Oct 2023	0.3750	0.4100	0.3700	0.4000	0.4000	31,700
12 Oct 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
11 Oct 2023	0.3810	0.4300	0.3810	0.4100	0.4100	14,200
10 Oct 2023	0.4100	0.4100	0.3810	0.4100	0.4100	6,300
09 Oct 2023	0.3910	0.4200	0.3910	0.4200	0.4200	600
06 Oct 2023	0.3850	0.4200	0.3810	0.4200	0.4200	4,600
05 Oct 2023	0.3700	0.4300	0.3230	0.4300	0.4300	61,100
04 Oct 2023	0.3250	0.3900	0.3020	0.3870	0.3870	109,900
03 Oct 2023	0.3200	0.3500	0.3200	0.3200	0.3200	5,000
02 Oct 2023	0.3300	0.3500	0.3300	0.3500	0.3500	10,100
29 Sept 2023	0.3080	0.3500	0.2940	0.3500	0.3500	149,900
28 Sept 2023	0.2900	0.3110	0.2600	0.3100	0.3100	115,900
27 Sept 2023	0.3000	0.3140	0.2900	0.3140	0.3140	47,100
26 Sept 2023	0.3100	0.3160	0.3000	0.3000	0.3000	4,800
25 Sept 2023	0.3000	0.3300	0.3000	0.3300	0.3300	8,800
22 Sept 2023	0.3300	0.3300	0.2900	0.3300	0.3300	26,300
21 Sept 2023	0.2970	0.3400	0.2970	0.3300	0.3300	12,000
20 Sept 2023	0.3230	0.3500	0.2950	0.3400	0.3400	17,500
19 Sept 2023	0.2890	0.3020	0.2890	0.3020	0.3020	26,900
18 Sept 2023	0.2910	0.3500	0.2810	0.2810	0.2810	72,500
15 Sept 2023	0.3750	0.3750	0.3000	0.3300	0.3300	40,900
14 Sept 2023	0.3300	0.3700	0.3140	0.3400	0.3400	26,300
13 Sept 2023	0.2800	0.3500	0.2800	0.3470	0.3470	80,600
12 Sept 2023	0.2680	0.2700	0.2550	0.2670	0.2670	4,400
11 Sept 2023	0.2910	0.3250	0.2550	0.2800	0.2800	84,900
08 Sept 2023	0.3300	0.3680	0.2770	0.3680	0.3680	34,100
07 Sept 2023	0.3230	0.4000	0.3230	0.3300	0.3300	24,100
06 Sept 2023	0.3380	0.3970	0.3210	0.3960	0.3960	41,200
05 Sept 2023	0.3900	0.4180	0.3600	0.4000	0.4000	29,000
01 Sept 2023	0.3900	0.4290	0.3420	0.4190	0.4190	39,500
31 Aug 2023	0.4250	0.4290	0.4000	0.4220	0.4220	4,400
30 Aug 2023	0.4350	0.4580	0.3900	0.4290	0.4290	43,100
29 Aug 2023	0.4800	0.4800	0.4310	0.4600	0.4600	36,800
28 Aug 2023	0.4970	0.5100	0.4300	0.4580	0.4580	73,800
25 Aug 2023	0.4260	0.5650	0.4220	0.5000	0.5000	62,700
24 Aug 2023	0.5510	0.5510	0.4200	0.5200	0.5200	44,400
23 Aug 2023	0.4200	0.5800	0.3910	0.5500	0.5500	65,100
22 Aug 2023	0.4260	0.4790	0.4250	0.4620	0.4620	20,200
21 Aug 2023	0.4700	0.5400	0.4260	0.4460	0.4460	11,700
18 Aug 2023	0.4210	0.5400	0.4210	0.5000	0.5000	8,700
17 Aug 2023	0.4380	0.4800	0.4380	0.4700	0.4700	12,700
16 Aug 2023	0.4400	0.5210	0.4200	0.5210	0.5210	107,900
15 Aug 2023	0.3410	0.5000	0.3410	0.4650	0.4650	26,300
14 Aug 2023	0.5310	0.5440	0.4370	0.5110	0.5110	78,500
11 Aug 2023	0.6100	0.6100	0.5500	0.5780	0.5780	53,700
10 Aug 2023	0.5900	0.6050	0.5900	0.5900	0.5900	7,700
09 Aug 2023	0.6100	0.6100	0.5900	0.5900	0.5900	54,700
08 Aug 2023	0.6300	0.6500	0.5800	0.6190	0.6190	12,300
07 Aug 2023	0.6590	0.6590	0.6300	0.6300	0.6300	7,800
04 Aug 2023	0.6000	0.6800	0.6000	0.6600	0.6600	38,300
03 Aug 2023	0.6590	0.6790	0.6000	0.6300	0.6300	61,900
02 Aug 2023	0.6200	0.6500	0.6000	0.6500	0.6500	81,200
01 Aug 2023	0.5790	0.6400	0.5690	0.6200	0.6200	79,300
31 Jul 2023	0.6000	0.6280	0.5000	0.5500	0.5500	73,500
28 Jul 2023	0.6100	0.6400	0.5800	0.5800	0.5800	32,600
27 Jul 2023	0.6000	0.6500	0.5510	0.6440	0.6440	62,700
26 Jul 2023	0.6050	0.6500	0.5900	0.6200	0.6200	42,200
25 Jul 2023	0.6800	0.6800	0.5110	0.6390	0.6390	168,300
24 Jul 2023	0.6900	0.7000	0.6000	0.6000	0.6000	73,500
21 Jul 2023	0.6650	0.6900	0.5800	0.6840	0.6840	86,800
20 Jul 2023	0.6870	0.7000	0.6000	0.7000	0.7000	135,700
19 Jul 2023	0.6500	0.7000	0.6500	0.6700	0.6700	74,900
18 Jul 2023	0.7600	0.7600	0.6800	0.7000	0.7000	86,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,463.49+106.50(+0.94%)

NZD/USD0.6157+0.0025(+0.41%)

ALL ORDS7,386.70+116.90(+1.61%)

OIL69.19-3.13(-4.33%)

GOLD2,045.70+9.40(+0.46%)

Echo Defense Projects Inc. (ECDP)

NZX 50
11,463.49
+106.50(+0.94%)

NZD/USD
0.6157
+0.0025(+0.41%)

ALL ORDS
7,386.70
+116.90(+1.61%)

OIL
69.19
-3.13(-4.33%)

GOLD
2,045.70
+9.40(+0.46%)