EcoPlus, Inc. (ECPL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0123

-0.0127

(-50.80%)

At close: 03:56PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0220	0.0220	0.0123	0.0123	0.0123	26,000
07 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 May 2024	0.0160	0.0250	0.0160	0.0250	0.0250	177,400
30 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,000
25 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
24 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
23 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
22 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
19 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
18 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
17 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
16 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
15 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
12 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
11 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
10 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
09 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
08 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
05 Apr 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
04 Apr 2024	0.0170	0.0170	0.0159	0.0159	0.0159	1,000
03 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
02 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
01 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
28 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
27 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
26 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
25 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
22 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
21 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
20 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
19 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
18 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
15 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
14 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
13 Mar 2024	0.0158	0.0173	0.0158	0.0173	0.0173	4,100
12 Mar 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
11 Mar 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
08 Mar 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
07 Mar 2024	0.0169	0.0169	0.0169	0.0169	0.0169	15,000
06 Mar 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
05 Mar 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
04 Mar 2024	0.0123	0.0123	0.0119	0.0119	0.0119	108,883
01 Mar 2024	0.0142	0.0142	0.0141	0.0141	0.0141	312,810
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	220
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	18,000
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	45,400
15 Feb 2024	0.0198	0.0243	0.0142	0.0142	0.0142	130,550
14 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
13 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
12 Feb 2024	0.0198	0.0198	0.0142	0.0142	0.0142	10,100
09 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
08 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
07 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	130
06 Feb 2024	0.0152	0.0160	0.0142	0.0160	0.0160	100,590
05 Feb 2024	0.0229	0.0248	0.0152	0.0152	0.0152	10,600
02 Feb 2024	0.0248	0.0248	0.0248	0.0248	0.0248	4,000
01 Feb 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
31 Jan 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
30 Jan 2024	0.0248	0.0248	0.0248	0.0248	0.0248	1,000
29 Jan 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
26 Jan 2024	0.0175	0.0175	0.0152	0.0152	0.0152	55,000
25 Jan 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
24 Jan 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
23 Jan 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
22 Jan 2024	0.0175	0.0175	0.0175	0.0175	0.0175	5,000
19 Jan 2024	0.0250	0.0310	0.0250	0.0288	0.0288	22,000
18 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	18,200
17 Jan 2024	0.0143	0.0143	0.0142	0.0143	0.0143	50,000
16 Jan 2024	0.0189	0.0189	0.0143	0.0143	0.0143	2,800
12 Jan 2024	0.0189	0.0200	0.0189	0.0190	0.0190	280,000
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Jan 2024	0.0177	0.0190	0.0175	0.0190	0.0190	226,000
08 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,000
05 Jan 2024	0.0185	0.0198	0.0130	0.0130	0.0130	1,150,421
04 Jan 2024	0.0210	0.0211	0.0130	0.0130	0.0130	1,326,740
03 Jan 2024	0.0315	0.0315	0.0214	0.0214	0.0214	4,100
02 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Dec 2023	0.0315	0.0315	0.0210	0.0210	0.0210	2,100
26 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Dec 2023	0.0290	0.0291	0.0210	0.0210	0.0210	49,300
21 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
20 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	9,500
19 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	11,000
18 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
14 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,726.83-56.06(-0.48%)

NZD/USD0.6005-0.0001(-0.02%)

NZD/EUR0.5585+0.0001(+0.01%)

ALL ORDS7,990.00-86.70(-1.07%)

ASX 2007,717.30-87.20(-1.12%)

OIL79.44+0.45(+0.57%)

EcoPlus, Inc. (ECPL)

NZX 50
11,726.83
-56.06(-0.48%)

NZD/USD
0.6005
-0.0001(-0.02%)

NZD/EUR
0.5585
+0.0001(+0.01%)

ALL ORDS
7,990.00
-86.70(-1.07%)

ASX 200
7,717.30
-87.20(-1.12%)

OIL
79.44
+0.45(+0.57%)