TipRanks
Go Ultimate55% OFF

El Capitan Precious Metals (ECPN) Historical Prices

ECPN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Jun 03, 20210.010.010.010.010.01+0.00%1,175,1001.73
Jun 01, 20210.010.010.010.010.01+0.00%304,2440.44
May 28, 20210.010.010.010.010.01+0.00%51,1810.07
May 27, 20210.010.010.010.010.01-9.09%690,9501.02
May 26, 20210.010.010.010.010.01-8.33%710,2111.06
May 25, 20210.010.020.010.010.01+0.00%1,557,2832.40
May 24, 20210.010.010.010.010.01-7.69%00.00
May 21, 20210.010.010.010.010.01+0.00%503,3240.78
May 20, 20210.020.020.010.010.01-13.33%417,0000.65
May 19, 20210.010.020.010.020.02+7.14%609,5790.97
May 18, 20210.020.020.010.010.01+0.00%376,7080.60
May 17, 20210.020.020.010.010.01+7.69%1,500,1532.45
May 14, 20210.010.010.010.010.01+0.00%262,9000.43
May 13, 20210.010.010.010.010.01+0.00%25,5420.04
May 12, 20210.010.010.010.010.01-13.33%1,108,0111.81
May 11, 20210.020.020.010.020.02+15.38%565,1510.94
May 10, 20210.020.020.010.010.01-18.75%548,7490.92
May 07, 20210.020.020.020.020.02+0.00%174,3700.29
May 06, 20210.020.020.010.020.02+0.00%880,1431.51
May 05, 20210.020.020.020.020.02-5.88%205,0000.35
May 04, 20210.020.020.020.020.02-5.56%710,9951.23
May 03, 20210.020.020.020.020.02+12.50%248,2910.43
Apr 30, 20210.020.020.010.020.02-5.88%489,0100.86
Apr 29, 20210.020.020.010.020.02+0.00%245,0140.43
Apr 28, 20210.010.020.010.020.02+21.43%673,0521.21
Apr 27, 20210.020.020.010.010.01-6.67%705,3911.27
Apr 26, 20210.010.020.010.020.02+36.36%4,050,4008.23
Apr 23, 20210.010.010.010.010.01+10.00%999,8842.05
Apr 22, 20210.010.010.010.010.01+0.00%579,5251.21
Apr 21, 20210.010.010.010.010.01+0.00%84,2590.17
Apr 20, 20210.010.010.010.010.01+0.00%1,209,7952.58
Mar 03, 20210.010.010.010.010.01+0.00%652,6271.41
Mar 02, 20210.010.010.010.010.01-16.67%115,2790.25
Feb 26, 20210.010.010.010.010.01+20.00%2,142,1864.84
Feb 25, 20210.010.010.010.010.01+0.00%226,6730.50
Feb 24, 20210.010.010.010.010.01+0.00%69,0000.14
Feb 23, 20210.010.010.010.010.01+0.00%287,1490.59
Feb 19, 20210.010.010.010.010.01+0.00%173,8680.36
Feb 16, 20210.010.010.010.010.01-16.67%1,258,9612.67
Feb 12, 20210.010.010.010.010.01+9.09%672,9581.45
Feb 11, 20210.010.010.010.010.01+10.00%278,9890.60
Feb 10, 20210.020.020.010.010.01-9.09%3,372,4538.23
Feb 09, 20210.010.020.010.010.01+10.00%8,425,22330.27
Nov 03, 20200.010.010.010.010.01+0.00%7500.00
Nov 02, 20200.010.010.010.010.01+0.00%103,5000.37
Oct 30, 20200.010.010.010.010.01+0.00%5,0250.02
Oct 28, 20200.010.010.010.010.01+0.00%35,0000.12
Oct 27, 20200.010.010.010.010.01-9.09%295,8191.06
Oct 22, 20200.010.010.010.010.01+0.00%76,0140.27
Oct 20, 20200.010.010.010.010.01-8.33%52,0000.19