ECSIF - eCobalt Solutions Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20190.21250.22200.20660.21000.210081,373
Jul 26, 20190.21000.22000.21000.21000.210081,400
Jul 25, 20190.23000.23000.20000.21000.2100134,800
Jul 24, 20190.20000.23000.20000.21000.210098,400
Jul 23, 20190.21000.21000.19000.20000.2000118,900
Jul 22, 20190.20000.22000.19000.21000.2100302,300
Jul 19, 20190.17000.20000.16000.18000.1800157,600
Jul 18, 20190.15000.17000.15000.16000.160058,600
Jul 17, 20190.16000.17000.16000.16000.1600114,300
Jul 16, 20190.16000.16000.16000.16000.160068,700
Jul 15, 20190.17000.17000.16000.16000.160097,700
Jul 12, 20190.17000.17000.16000.16000.1600118,400
Jul 11, 20190.17000.18000.16000.16000.160044,600
Jul 10, 20190.17000.18000.17000.17000.170051,600
Jul 09, 20190.17000.17000.17000.17000.170049,400
Jul 08, 20190.18000.18000.16000.17000.170097,700
Jul 05, 20190.17000.18000.17000.17000.170086,400
Jul 03, 20190.17000.17000.17000.17000.170066,500
Jul 02, 20190.18000.18000.17000.18000.1800246,300
Jul 01, 20190.17000.19000.17000.18000.1800108,300
Jun 28, 20190.18000.19000.17000.18000.1800125,300
Jun 27, 20190.18000.19000.17000.17000.1700239,900
Jun 26, 20190.18000.19000.18000.18000.180071,100
Jun 25, 20190.18000.20000.18000.18000.1800164,200
Jun 24, 20190.20000.20000.18000.18000.1800103,500
Jun 21, 20190.19000.20000.18000.19000.190028,500
Jun 20, 20190.19000.20000.18000.18000.1800103,200
Jun 19, 20190.18000.19000.18000.19000.1900125,100
Jun 18, 20190.19000.20000.18000.18000.1800175,300
Jun 17, 20190.20000.20000.18000.19000.190081,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...