Singapore markets open in 4 hours 11 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,064.25 -261.24 (-0.41%) CMC Crypto 200
1,307.71 -57.41 (-4.21%)
El Capitan Precious Metals, Inc. (ECPN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:23PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 232,200 |
| 06 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 03 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 415,000 |
| 02 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 |
| 30 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 7,750 |
| 26 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 183,842 |
| 25 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 24 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 23 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,342 |
| 17 Apr 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 9,650 |
| 16 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,545 |
| 12 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 35,450 |
| 10 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 09 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 |
| 05 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 16,362 |
| 04 Apr 2024 | 0.0002 | 0.0069 | 0.0001 | 0.0001 | 0.0001 | 2,458,773 |
| 03 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,000 |
| 02 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,113 |
| 28 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500 |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 22 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 21 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 20 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 19 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 18 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 14 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 250 |
| 13 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 300,000 |
| 12 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 40,414 |
| 11 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 08 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 07 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 06 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 05 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 377,255 |
| 04 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 01 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 29 Feb 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,900 |
| 28 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 222,658 |
| 23 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 26,601 |
| 22 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 21 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 16 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 15 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,600 |
| 14 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,300 |
| 08 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 06 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 05 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 167,255 |
| 02 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,110 |
| 01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 31 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
| 29 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,001 |
| 26 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 28,292 |
| 25 Jan 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 192,785 |
| 24 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,000 |
| 19 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 17 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,500 |
| 16 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 38,077 |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,880 |
| 08 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 22,706 |
| 05 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,900 |
| 29 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 29,000 |
| 28 Dec 2023 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
| 27 Dec 2023 | 0.0015 | 0.0069 | 0.0015 | 0.0069 | 0.0069 | 1,035,001 |
| 26 Dec 2023 | 0.0065 | 0.0065 | 0.0020 | 0.0020 | 0.0020 | 1,053,838 |
| 22 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 32,400 |
| 21 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,600 |
| 20 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 112,670 |
| 19 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 48,024 |
| 18 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,800 |
| 15 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 656,256 |
| 14 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 13 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 318,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.