Echo Defense Projects Inc. (ECDP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3070

+0.0070

(+2.33%)

As of 10:33AM EDT. Market open.

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.3000	0.3070	0.3000	0.3070	0.3070	515
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
17 Jul 2023	0.7800	0.7800	0.7100	0.7600	0.7600	44,500
14 Jul 2023	0.7700	0.8000	0.6970	0.7790	0.7790	133,600
13 Jul 2023	0.8400	0.9300	0.7530	0.8000	0.8000	275,700
12 Jul 2023	0.7930	0.8810	0.6700	0.8810	0.8810	359,000
11 Jul 2023	0.7810	0.8200	0.7800	0.8200	0.8200	122,400
10 Jul 2023	0.7300	0.7800	0.6600	0.7800	0.7800	140,200
07 Jul 2023	0.7090	0.7090	0.6500	0.6700	0.6700	105,900
06 Jul 2023	0.7000	0.7090	0.6010	0.6800	0.6800	140,800
05 Jul 2023	0.7000	0.7000	0.6410	0.7000	0.7000	99,500
03 Jul 2023	0.6700	0.7000	0.6610	0.6810	0.6810	14,300
30 Jun 2023	0.7100	0.7100	0.6600	0.6680	0.6680	52,000
29 Jun 2023	0.7150	0.7500	0.6600	0.7100	0.7100	120,600
28 Jun 2023	0.6900	0.7500	0.6900	0.7140	0.7140	64,800
27 Jun 2023	0.7000	0.7400	0.6350	0.7000	0.7000	103,100
26 Jun 2023	0.6750	0.7680	0.6680	0.7000	0.7000	288,500
23 Jun 2023	0.6730	0.6900	0.5800	0.6700	0.6700	136,800
22 Jun 2023	0.7300	0.7300	0.6000	0.6810	0.6810	174,900
21 Jun 2023	0.7580	0.7580	0.6500	0.7100	0.7100	67,100
20 Jun 2023	0.7600	0.7600	0.6970	0.7500	0.7500	115,100
16 Jun 2023	0.7900	0.7900	0.6710	0.7700	0.7700	213,100
15 Jun 2023	0.7500	0.8540	0.7050	0.7950	0.7950	253,700
14 Jun 2023	0.8500	0.9300	0.5970	0.7500	0.7500	448,600
13 Jun 2023	1.1000	1.1000	0.8400	0.9150	0.9150	544,000
12 Jun 2023	0.9650	1.0300	0.8350	1.0300	1.0300	190,400
09 Jun 2023	0.8150	0.9600	0.8150	0.9500	0.9500	383,300
08 Jun 2023	0.7800	0.8400	0.7220	0.8150	0.8150	243,400
07 Jun 2023	0.7670	0.7790	0.7160	0.7700	0.7700	123,800
06 Jun 2023	0.7100	0.7670	0.6500	0.7350	0.7350	286,000
05 Jun 2023	0.6900	0.7300	0.6180	0.7000	0.7000	208,100
02 Jun 2023	0.6700	0.6900	0.5810	0.6700	0.6700	171,600
01 Jun 2023	0.6300	0.7000	0.5250	0.6500	0.6500	193,700
31 May 2023	0.6000	0.6300	0.5600	0.6300	0.6300	206,700
30 May 2023	0.6720	0.6890	0.4870	0.5800	0.5800	422,800
26 May 2023	0.5750	0.6800	0.5350	0.6790	0.6790	362,300
25 May 2023	0.3400	0.5770	0.3400	0.5650	0.5650	336,200
24 May 2023	0.3300	0.3700	0.3300	0.3700	0.3700	209,300
23 May 2023	0.3450	0.3680	0.3200	0.3400	0.3400	202,800
22 May 2023	0.3580	0.3580	0.3200	0.3520	0.3520	21,600
19 May 2023	0.3130	0.3580	0.2600	0.3580	0.3580	88,000
18 May 2023	0.2510	0.3300	0.2510	0.3180	0.3180	244,400
17 May 2023	0.3300	0.3850	0.2730	0.2950	0.2950	619,600
16 May 2023	0.3750	0.4200	0.3100	0.3740	0.3740	875,400
15 May 2023	0.1700	0.4390	0.1510	0.4100	0.4100	1,708,700
12 May 2023	0.1200	0.2000	0.1200	0.2000	0.2000	173,200
11 May 2023	0.0730	0.1450	0.0730	0.1400	0.1400	162,900
10 May 2023	0.0860	0.1140	0.0710	0.1100	0.1100	191,900
09 May 2023	0.0740	0.0740	0.0710	0.0710	0.0710	400
08 May 2023	0.0700	0.0710	0.0700	0.0710	0.0710	6,700
05 May 2023	0.0700	0.0710	0.0700	0.0700	0.0700	14,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.81-26.06(-0.23%)

NZD/USD0.5922-0.0025(-0.43%)

ALL ORDS7,229.80-8.50(-0.12%)

OIL93.51+3.12(+3.45%)

GOLD1,899.00-20.80(-1.08%)

Echo Defense Projects Inc. (ECDP)

NZX 50
11,316.81
-26.06(-0.23%)

NZD/USD
0.5922
-0.0025(-0.43%)

ALL ORDS
7,229.80
-8.50(-0.12%)

OIL
93.51
+3.12(+3.45%)

GOLD
1,899.00
-20.80(-1.08%)