Escalon Medical Corp (OP: ESMC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,312 | -0.01(-4.31%) |
| Feb 21, 2024 | 0.2090 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 0.1661 | 0.2121 | 0.1638 | 0.2090 | 54,125 | -0.06(-22.07%) |
| Feb 16, 2024 | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 500 | +0.07(+34.10%) |
| Feb 15, 2024 | 0.1610 | 0.2000 | 0.1610 | 0.2000 | 42,500 | +0.03(+16.96%) |
| Feb 14, 2024 | 0.1780 | 0.1780 | 0.1710 | 0.1710 | 11,000 | -0.00(-2.56%) |
| Feb 12, 2024 | 0.1755 | 0 | +0.00(+2.63%) | |||
| Feb 09, 2024 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 3,875 | -0.01(-7.57%) |
| Feb 07, 2024 | 0.1850 | 0 | -0.01(-5.13%) | |||
| Feb 05, 2024 | 0.1950 | 0 | -0.01(-7.14%) | |||
| Jan 29, 2024 | 0.2100 | 0 | +0.01(+5.00%) | |||
| Jan 23, 2024 | 0.2000 | 0 | +0.02(+11.11%) | |||
| Jan 17, 2024 | 0.1800 | 0 | +0.01(+8.76%) | |||
| Jan 11, 2024 | 0.1655 | 0 | -0.03(-17.25%) | |||
| Jan 10, 2024 | 0.2010 | 0.2010 | 0.2000 | 0.2000 | 16,000 | -0.00(-0.74%) |
| Jan 09, 2024 | 0.2200 | 0.2300 | 0.2015 | 0.2015 | 43,600 | -0.06(-22.50%) |
| Jan 05, 2024 | 0.2600 | 0 | -0.00(-0.42%) | |||
| Dec 29, 2023 | 0.2611 | 0 | -0.01(-3.30%) | |||
| Dec 28, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 7,440 | +0.01(+3.85%) |
| Dec 27, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 | +0.00(+0.00%) |
| Dec 26, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 | -0.01(-3.70%) |
| Dec 22, 2023 | 0.2990 | 0.3000 | 0.2700 | 0.2700 | 7,600 | -0.03(-9.06%) |
| Dec 21, 2023 | 0.2740 | 0.2990 | 0.2600 | 0.2969 | 19,842 | +0.05(+22.23%) |
| Dec 20, 2023 | 0.2429 | 0.2429 | 0.2429 | 0.2429 | 2,000 | +0.01(+5.61%) |
| Dec 18, 2023 | 0.2300 | 0 | +0.05(+30.68%) | |||
| Dec 12, 2023 | 0.1760 | 0 | -0.12(-41.33%) | |||
| Dec 06, 2023 | 0.3000 | 0 | +0.04(+13.25%) | |||
| Dec 04, 2023 | 0.2649 | 0 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 505 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.2479 | 0.2649 | 0.2479 | 0.2649 | 9,320 | +0.04(+20.41%) |
| Nov 28, 2023 | 0.2200 | 0 | -0.02(-10.20%) | |||
| Nov 24, 2023 | 0.2450 | 0 | +0.04(+19.51%) | |||
| Nov 21, 2023 | 0.2050 | 0 | +0.03(+15.17%) | |||
| Nov 20, 2023 | 0.1765 | 0.1780 | 0.1765 | 0.1780 | 44,567 | +0.00(+1.71%) |
| Nov 14, 2023 | 0.1750 | 0 | +0.00(+0.00%) | |||
| Nov 10, 2023 | 0.1750 | 0 | -0.01(-3.74%) | |||
| Nov 03, 2023 | 0.1818 | 20 | -0.01(-6.24%) | |||
| Nov 02, 2023 | 0.1855 | 0.1939 | 0.1710 | 0.1939 | 415 | -0.00(-0.56%) |
| Nov 01, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,100 | -0.01(-4.83%) |
| Oct 31, 2023 | 0.2049 | 0.2049 | 0.2049 | 0.2049 | 100 | -0.01(-5.62%) |
| Oct 30, 2023 | 0.2171 | 0.2171 | 0.2171 | 0.2171 | 300 | +0.05(+26.22%) |
| Oct 26, 2023 | 0.1720 | 0 | -0.01(-6.52%) | |||
| Oct 25, 2023 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | 1,400 | +0.00(+1.10%) |
| Oct 23, 2023 | 0.1820 | 0 | -0.02(-9.00%) | |||
| Oct 20, 2023 | 0.2500 | 0.2600 | 0.1720 | 0.2000 | 51,215 | -0.09(-30.43%) |
| Oct 18, 2023 | 0.2875 | 0 | -0.01(-4.17%) | |||
| Oct 17, 2023 | 0.2600 | 0.3497 | 0.2500 | 0.3000 | 34,930 | -0.05(-14.29%) |
| Oct 13, 2023 | 0.3500 | 0 | -0.02(-5.41%) | |||
| Oct 11, 2023 | 0.3700 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.3700 | 0 | -0.02(-5.13%) | |||
| Oct 02, 2023 | 0.3900 | 0 | +0.07(+21.23%) | |||
| Sep 29, 2023 | 0.2850 | 0.3900 | 0.2850 | 0.3217 | 557 | +0.02(+7.23%) |
| Sep 28, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | -0.06(-16.67%) |
| Sep 27, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 800 | +0.00(+0.00%) |
| Sep 22, 2023 | 0.3600 | 0 | -0.01(-2.70%) | |||
| Sep 21, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 4,259 | +0.08(+26.28%) |
| Sep 20, 2023 | 0.3200 | 0.3370 | 0.2930 | 0.2930 | 17,364 | -0.03(-8.44%) |
| Sep 19, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,500 | +0.02(+6.67%) |
| Sep 18, 2023 | 0.3130 | 0.3130 | 0.3000 | 0.3000 | 29,400 | -0.01(-4.15%) |
| Sep 15, 2023 | 0.3300 | 0.3300 | 0.3130 | 0.3130 | 22,000 | -0.02(-5.95%) |
| Sep 14, 2023 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 1,505 | +0.00(+1.06%) |
| Sep 12, 2023 | 0.3293 | 0 | +0.00(+1.32%) | |||
| Sep 11, 2023 | 0.3250 | 0.3250 | 0.3000 | 0.3250 | 4,600 | +0.03(+8.33%) |
| Sep 08, 2023 | 0.2850 | 0.3250 | 0.2850 | 0.3000 | 5,000 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,740 | -0.03(-8.73%) |
| Sep 06, 2023 | 0.2950 | 0.3300 | 0.2800 | 0.3287 | 12,833 | +0.07(+26.42%) |
| Sep 05, 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 10,100 | -0.02(-5.45%) |
| Aug 31, 2023 | 0.2750 | 50 | +0.02(+7.84%) | |||
| Aug 28, 2023 | 0.2550 | 0 | -0.02(-7.51%) | |||
| Aug 25, 2023 | 0.2550 | 0.3499 | 0.2550 | 0.2757 | 2,200 | +0.00(+0.25%) |
| Aug 24, 2023 | 0.2760 | 0.3589 | 0.2560 | 0.2750 | 2,000 | -0.07(-19.12%) |
| Aug 23, 2023 | 0.2550 | 0.3589 | 0.2550 | 0.3400 | 4,110 | +0.02(+7.49%) |
| Aug 17, 2023 | 0.3163 | 80 | -0.00(-0.38%) | |||
| Aug 16, 2023 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 3,126 | +0.00(+0.79%) |
| Aug 14, 2023 | 0.3150 | 40 | -0.03(-8.40%) | |||
| Aug 08, 2023 | 0.3439 | 20 | +0.06(+22.82%) | |||
| Aug 07, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 60,567 | +0.03(+12.00%) |
| Aug 03, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 0.2876 | 0.2876 | 0.2500 | 0.2500 | 67,775 | -0.00(-0.40%) |
| Aug 01, 2023 | 0.3253 | 0.3253 | 0.2510 | 0.2510 | 8,290 | -0.03(-10.36%) |
| Jul 31, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,512 | +0.03(+12.00%) |
| Jul 28, 2023 | 0.2500 | 0.2601 | 0.2400 | 0.2500 | 175,726 | +0.05(+25.00%) |
| Jul 25, 2023 | 0.2000 | 50 | -0.01(-2.91%) | |||
| Jul 24, 2023 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 300 | -0.00(-1.90%) |
| Jul 21, 2023 | 0.2228 | 0.2228 | 0.2100 | 0.2100 | 26,420 | +0.00(+0.00%) |
| Jul 19, 2023 | 0.2100 | 0 | -0.00(-0.85%) | |||
| Jul 13, 2023 | 0.2118 | 0 | -0.00(-1.49%) | |||
| Jul 12, 2023 | 0.2388 | 0.2500 | 0.2150 | 0.2150 | 5,220 | -0.04(-14.00%) |
| Jul 06, 2023 | 0.2500 | 50 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,080 | +0.00(+0.00%) |
| Jun 30, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,099 | +0.00(+0.00%) |
| Jun 28, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 4,000 | +0.02(+8.70%) |
| Jun 27, 2023 | 0.2000 | 0.2850 | 0.1989 | 0.2300 | 43,373 | +0.04(+19.48%) |
| Jun 23, 2023 | 0.1925 | 0 | -0.02(-8.33%) | |||
| Jun 22, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 636 | +0.00(+1.45%) |
| Jun 21, 2023 | 0.2314 | 0.2314 | 0.2070 | 0.2070 | 22,490 | -0.02(-9.96%) |
| Jun 20, 2023 | 0.2000 | 0.2299 | 0.1900 | 0.2299 | 70,529 | +0.03(+14.95%) |
| Jun 16, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 15,544 | -0.00(-1.48%) |
| Jun 15, 2023 | 0.2030 | 0.2030 | 0.2030 | 0.2030 | 1,544 | +0.13(+195.06%) |
| May 08, 2023 | 0.0650 | 0.0688 | 0.0650 | 0.0688 | 10,000 | +0.00(+5.85%) |
| May 03, 2023 | 0.0650 | 0 | -0.00(-1.52%) | |||
| Apr 25, 2023 | 0.0660 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 0.0660 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2023 | 0.0660 | 48 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 0.0660 | 0 | -0.01(-10.81%) | |||
| Apr 03, 2023 | 0.0740 | 0 | +0.01(+12.12%) | |||
| Mar 30, 2023 | 0.0660 | 0 | -0.00(-5.71%) | |||
| Mar 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | -0.01(-8.62%) |
| Mar 20, 2023 | 0.0766 | 0 | +0.01(+17.85%) | |||
| Mar 14, 2023 | 0.0650 | 0 | -0.00(-0.91%) | |||
| Mar 02, 2023 | 0.0656 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.