OTC Markets OTCPK - Delayed Quote USD

Encision Inc. (ECIA)

0.4000

-0.0100

(-2.44%)

At close: January 14 at 1:55:12 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.3900	0.4000	0.3500	0.4000	0.4000	2,400
Jan 13, 2025	0.4300	0.4500	0.4300	0.4500	0.4500	3,900
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 2, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 23, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	5,100
Dec 20, 2024	0.3700	0.4200	0.3700	0.4200	0.4200	17,200
Dec 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Dec 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	3,300
Dec 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 12, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	1,300
Dec 11, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	2,400
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Dec 2, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	600
Nov 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Nov 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 15, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	1,300
Nov 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 8, 2024	0.3500	0.4200	0.3500	0.4200	0.4200	12,500
Nov 7, 2024	0.3500	0.5000	0.3500	0.5000	0.5000	5,100
Nov 6, 2024	0.4000	0.5000	0.3200	0.5000	0.5000	105,000
Nov 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 1, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	1,500
Oct 31, 2024	0.3500	0.4700	0.3500	0.4300	0.4300	7,700
Oct 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 28, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 11, 2024	0.3900	0.4700	0.3500	0.4700	0.4700	63,800
Oct 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,300
Oct 8, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 7, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	9,800
Oct 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	9,700
Oct 1, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,400
Sep 26, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	51,600
Sep 25, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	500
Sep 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
Sep 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 18, 2024	0.3700	0.4500	0.3700	0.4500	0.4500	95,300
Sep 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,800
Sep 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Sep 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Sep 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,400
Sep 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	65,500
Aug 29, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	240,100
Aug 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Aug 27, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	2,600
Aug 26, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	8,100
Aug 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,700
Aug 22, 2024	0.3500	0.4000	0.3500	0.3700	0.3700	140,500
Aug 21, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	17,900
Aug 20, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	10,800
Aug 19, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	6,400
Aug 16, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	2,100
Aug 15, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	40,300
Aug 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 13, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	22,700
Aug 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	11,200
Aug 9, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	6,300
Aug 8, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	35,000
Aug 7, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	25,500
Aug 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 31, 2024	0.2800	0.3500	0.2800	0.3500	0.3500	15,000
Jul 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 29, 2024	0.2400	0.3400	0.2300	0.3400	0.3400	10,800
Jul 26, 2024	0.3600	0.3600	0.2500	0.3600	0.3600	7,000
Jul 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 24, 2024	0.1600	0.3600	0.1600	0.3600	0.3600	7,900
Jul 23, 2024	0.2900	0.3600	0.2500	0.3300	0.3300	19,500
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 19, 2024	0.3000	0.3200	0.2700	0.3200	0.3200	13,500
Jul 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	9,500
Jul 17, 2024	0.3900	0.3900	0.3400	0.3400	0.3400	6,400
Jul 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 15, 2024	0.3400	0.4200	0.3400	0.4200	0.4200	300
Jul 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 9, 2024	0.3400	0.3800	0.3400	0.3800	0.3800	8,000
Jul 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 5, 2024	0.3200	0.4200	0.3200	0.4200	0.4200	5,000
Jul 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 1, 2024	0.3100	0.4200	0.3100	0.4200	0.4200	8,500
Jun 28, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	4,500
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 26, 2024	0.3700	0.4200	0.3700	0.4200	0.4200	1,100
Jun 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 24, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	5,000
Jun 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 20, 2024	0.3700	0.3700	0.1200	0.3600	0.3600	35,100
Jun 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
Jun 17, 2024	0.3900	0.4200	0.3700	0.4200	0.4200	2,100
Jun 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 13, 2024	0.5700	0.5700	0.4200	0.4200	0.4200	5,000
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,300
Jun 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
May 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 23, 2024	0.3900	0.5000	0.3900	0.5000	0.5000	300
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 13, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	2,100
May 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 8, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 7, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 6, 2024	0.3800	0.5700	0.3800	0.5700	0.5700	33,100
May 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,400
Apr 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 22, 2024	0.3800	0.4400	0.3700	0.4400	0.4400	11,000
Apr 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Apr 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 5, 2024	0.4300	0.7000	0.4300	0.7000	0.7000	300
Apr 4, 2024	0.4300	0.7000	0.4300	0.7000	0.7000	200
Apr 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 2, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Mar 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 22, 2024	0.4300	0.5000	0.4300	0.5000	0.5000	4,100
Mar 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 20, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	300
Mar 19, 2024	0.3500	0.5000	0.3500	0.5000	0.5000	2,600
Mar 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 6, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	2,600
Mar 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 4, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	30,600
Mar 1, 2024	0.4300	0.4600	0.4200	0.4600	0.4600	1,000
Feb 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,400
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 26, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	1,600
Feb 23, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	11,600
Feb 22, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	13,000
Feb 21, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	7,000
Feb 20, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	2,900
Feb 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Feb 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 12, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	500
Feb 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 8, 2024	0.3500	0.4600	0.3500	0.4600	0.4600	1,800
Feb 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 6, 2024	0.3900	0.4600	0.3900	0.4600	0.4600	5,300
Feb 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 31, 2024	0.3500	0.4400	0.3500	0.4400	0.4400	5,200
Jan 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 23, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	1,100
Jan 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000

MHUA Meihua International Medical Technologies Co., Ltd.

0.3169

-0.25%

CEOS Psykey, Inc.

0.0178

-19.09%

NXGL NEXGEL, Inc.

3.4500

-2.27%

HBIO Harvard Bioscience, Inc.

2.0200

+2.02%

STSS Sharps Technology, Inc.

1.9400

-3.96%

INND InnerScope Hearing Technologies, Inc.

0.0200

-24.53%

RVP Retractable Technologies, Inc.

0.7570

+0.29%

MLSS Milestone Scientific Inc.

1.0900

+0.93%

LUCY Innovative Eyewear, Inc.

5.73

+2.50%

EKSO Ekso Bionics Holdings, Inc.

0.6942

-2.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Encision Inc. (ECIA)

Related Tickers