New Zealand markets close in 2 hours 33 minutes

Echo Defense Projects Inc. (ECDP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1700+0.0092 (+5.74%)
At close: 03:48PM EST
Time period:
28 Feb 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.16500.17970.13680.17000.170017,002
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
02 Jan 20240.22500.29000.22500.27100.271068,100
29 Dec 20230.25300.27000.22500.25000.250024,600
28 Dec 20230.21000.25300.21000.25300.253023,300
27 Dec 20230.22500.24000.21000.24000.240042,700
26 Dec 20230.23000.24600.23000.24000.240048,400
22 Dec 20230.21500.25500.21500.24300.243019,600
21 Dec 20230.18100.27700.16900.22500.2250132,800
20 Dec 20230.16300.25000.16300.20100.201041,800
19 Dec 20230.18800.25000.18000.25000.250041,100
18 Dec 20230.21500.22500.17600.17600.176037,000
15 Dec 20230.22500.24000.22500.22500.22503,100
14 Dec 20230.19800.23000.19000.21500.215035,300
13 Dec 20230.22000.22000.17100.21900.219049,200
12 Dec 20230.25000.25000.22000.22000.220021,100
11 Dec 20230.14400.30000.14400.22000.2200100,400
08 Dec 20230.12500.18900.12500.17000.170011,300
07 Dec 20230.21000.21000.15000.19500.195013,400
06 Dec 20230.23100.27900.18300.23000.230098,300
05 Dec 20230.26900.29000.22800.25800.258076,000
04 Dec 20230.29000.29000.20100.26800.268017,800
01 Dec 20230.21000.26000.16000.26000.26005,800
30 Nov 20230.21000.27700.21000.26000.260012,000
29 Nov 20230.27000.27000.23000.26000.260018,600
28 Nov 20230.18000.27000.16000.27000.270031,800
27 Nov 20230.23900.24600.19000.19000.190065,200
24 Nov 20230.26000.26000.20000.20000.200080,500
22 Nov 20230.23100.26300.23100.26300.26308,600
21 Nov 20230.27500.27500.25600.26500.265021,000
20 Nov 20230.24000.27900.24000.27900.279051,300
17 Nov 20230.24000.25300.24000.25300.25305,000
16 Nov 20230.24000.26000.23000.24500.24503,400
15 Nov 20230.22500.26000.22500.24000.240013,200
14 Nov 20230.22200.26000.22200.26000.26006,500
13 Nov 20230.20000.27000.20000.27000.270034,700
10 Nov 20230.26000.26000.26000.26000.2600100
09 Nov 20230.25000.26600.20100.25700.257032,300
08 Nov 20230.25000.26000.20000.25000.250025,800
07 Nov 20230.26100.28100.25000.27800.278034,900
06 Nov 20230.28000.28000.27000.27200.272057,900
03 Nov 20230.33300.33300.27500.27500.275022,600
02 Nov 20230.28000.30400.26100.30400.304039,600
01 Nov 20230.26100.33500.26100.30900.309020,600
31 Oct 20230.33500.33500.26100.31000.310010,000
30 Oct 20230.32600.35000.26100.28000.280052,200
27 Oct 20230.34000.37300.33000.35000.350015,200
26 Oct 20230.37000.38300.33000.37000.370032,900
25 Oct 20230.37700.37700.37000.37000.370014,100
24 Oct 20230.38000.39000.37000.37400.374030,800
23 Oct 20230.39000.39000.38000.39000.390018,200
20 Oct 20230.39000.39000.38000.39000.39006,300
19 Oct 20230.38900.40000.37000.37000.370087,300
18 Oct 20230.38000.41000.37000.39000.39001,600
17 Oct 20230.41000.41000.38500.41000.410011,600
16 Oct 20230.39000.41000.38000.39000.390012,700
13 Oct 20230.37500.41000.37000.40000.400031,700
12 Oct 20230.41000.41000.41000.41000.4100-
11 Oct 20230.38100.43000.38100.41000.410014,200
10 Oct 20230.41000.41000.38100.41000.41006,300
09 Oct 20230.39100.42000.39100.42000.4200600
06 Oct 20230.38500.42000.38100.42000.42004,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...