ECSIF - eCobalt Solutions Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.17000.19000.17000.19000.190081,800
Jun 13, 20190.18000.20000.18000.18000.1800233,300
Jun 12, 20190.21000.21000.19000.19000.1900122,100
Jun 11, 20190.20000.21000.19000.20000.200065,300
Jun 10, 20190.19000.21000.19000.20000.200068,900
Jun 07, 20190.20000.21000.19000.20000.200083,400
Jun 06, 20190.21000.21000.20000.20000.200057,200
Jun 05, 20190.20000.20000.20000.20000.2000102,100
Jun 04, 20190.21000.21000.20000.20000.200020,800
Jun 03, 20190.20000.21000.19000.20000.200058,000
May 31, 20190.20000.21000.20000.21000.210078,300
May 30, 20190.21000.21000.20000.21000.210097,200
May 29, 20190.22000.22000.20000.20000.2000113,400
May 28, 20190.23000.23000.22000.22000.220078,400
May 24, 20190.22000.22000.21000.22000.2200129,900
May 23, 20190.23000.23000.22000.22000.2200140,600
May 22, 20190.24000.24000.23000.23000.230098,600
May 21, 20190.23000.25000.23000.24000.2400212,400
May 20, 20190.24000.24000.23000.23000.230034,300
May 17, 20190.24000.24000.23000.23000.230085,600
May 16, 20190.23000.25000.23000.23000.2300140,300
May 15, 20190.24000.25000.23000.23000.2300120,800
May 14, 20190.22000.24000.22000.23000.2300104,000
May 13, 20190.23000.23000.22000.22000.220029,500
May 10, 20190.22000.23000.22000.23000.2300113,300
May 09, 20190.23000.24000.22000.23000.230056,200
May 08, 20190.22000.24000.22000.24000.240059,100
May 07, 20190.22000.25000.22000.23000.230094,800
May 06, 20190.22000.24000.22000.24000.2400130,600
May 03, 20190.25000.25000.24000.24000.240039,300
May 02, 20190.24000.25000.24000.25000.250084,700
May 01, 20190.23000.25000.22000.25000.2500111,500
Apr 30, 20190.22000.24000.22000.23000.2300137,400
Apr 29, 20190.21000.23000.21000.22000.220093,400
Apr 26, 20190.22000.23000.22000.23000.230023,300
Apr 25, 20190.22000.22000.20000.22000.2200184,900
Apr 24, 20190.21000.24000.21000.22000.2200102,800
Apr 23, 20190.23000.23000.21000.22000.2200470,600
Apr 22, 20190.23000.24000.22000.22000.220073,700
Apr 18, 20190.23000.23000.22000.23000.2300154,600
Apr 17, 20190.24000.24000.22000.23000.2300201,200
Apr 16, 20190.26000.26000.23000.24000.2400167,200
Apr 15, 20190.27000.27000.25000.25000.250082,800
Apr 12, 20190.27000.27000.25000.26000.2600102,800
Apr 11, 20190.28000.28000.26000.26000.2600110,200
Apr 10, 20190.27000.28000.26000.27000.2700143,500
Apr 09, 20190.27000.28000.25000.26000.2600186,300
Apr 08, 20190.29000.29000.27000.27000.2700105,100
Apr 05, 20190.28000.28000.25000.28000.2800194,100
Apr 04, 20190.26000.28000.26000.27000.2700204,800
Apr 03, 20190.25000.26000.25000.26000.260066,200
Apr 02, 20190.26000.27000.24000.25000.2500420,400
Apr 01, 20190.26000.28000.25000.25000.2500196,800
Mar 29, 20190.25000.27000.25000.26000.260029,600
Mar 28, 20190.26000.26000.25000.25000.250091,300
Mar 27, 20190.25000.26000.25000.25000.250049,100
Mar 26, 20190.26000.27000.26000.26000.2600133,000
Mar 25, 20190.25000.27000.25000.26000.260063,800
Mar 22, 20190.27000.28000.25000.27000.2700103,500
Mar 21, 20190.28000.28000.27000.27000.270040,800
Mar 20, 20190.28000.29000.27000.28000.280046,900
Mar 19, 20190.29000.29000.27000.27000.2700167,500
Mar 18, 20190.30000.31000.27000.29000.2900124,600
Mar 15, 20190.24000.28000.24000.28000.2800228,000
Mar 14, 20190.24000.26000.24000.25000.2500260,400
Mar 13, 20190.24000.27000.24000.25000.2500137,100
Mar 12, 20190.28000.28000.25000.25000.2500149,700
Mar 11, 20190.26000.28000.26000.27000.270081,700
Mar 08, 20190.27000.27000.25000.26000.260086,200
Mar 07, 20190.25000.27000.25000.27000.270068,400
Mar 06, 20190.26000.28000.26000.27000.2700110,200
Mar 05, 20190.28000.28000.26000.27000.2700210,300
Mar 04, 20190.27000.29000.27000.28000.2800241,500
Mar 01, 20190.27000.28000.26000.26000.2600144,400
Feb 28, 20190.28000.29000.26000.27000.2700104,400
Feb 27, 20190.27000.28000.25000.28000.280071,500
Feb 26, 20190.31000.31000.28000.28000.2800171,100
Feb 25, 20190.24000.29000.23000.29000.2900459,800
Feb 22, 20190.21000.22000.19000.22000.22001,206,800
Feb 21, 20190.29000.32000.25000.26000.26001,072,800
Feb 20, 20190.33000.35000.32000.32000.3200401,200
Feb 19, 20190.34000.35000.33000.33000.3300363,000
Feb 15, 20190.35000.35000.33000.35000.3500127,000
Feb 14, 20190.34000.35000.33000.34000.340099,200
Feb 13, 20190.36000.36000.34000.34000.3400153,600
Feb 12, 20190.35000.36000.34000.36000.3600160,300
Feb 11, 20190.34000.37000.34000.35000.350096,200
Feb 08, 20190.37000.38000.35000.36000.3600123,600
Feb 07, 20190.37000.38000.36000.37000.3700133,100
Feb 06, 20190.35000.38000.34000.37000.3700145,900
Feb 05, 20190.36000.37000.35000.36000.3600220,000
Feb 04, 20190.36000.38000.35000.36000.3600246,000
Feb 01, 20190.33000.38000.33000.37000.3700552,800
Jan 31, 20190.36000.37000.33000.34000.3400169,100
Jan 30, 20190.36000.37000.36000.36000.3600112,300
Jan 29, 20190.37000.38000.36000.37000.3700109,600
Jan 28, 20190.36000.38000.36000.37000.3700156,200
Jan 25, 20190.39000.39000.36000.38000.3800102,700
Jan 24, 20190.38000.39000.36000.37000.370096,900
Jan 23, 20190.37000.39000.37000.37000.3700162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...