Exco Technologies Limited (EXCOF)
OTCMKTS · Delayed Price · Currency is USD
5.43
-0.18 (-3.21%)
At close: Mar 18, 2026
EXCOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -3.21% | 1,250 |
| Mar 11, 2026 | 5.62 | 5.64 | 5.61 | 5.61 | 5.53 | 0.36% | 2,555 |
| Mar 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -1.76% | 103 |
| Mar 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 2.34% | 105 |
| Mar 4, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.48 | -0.89% | 167 |
| Mar 3, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | 0.12% | 500 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.58 | 5.60 | 5.53 | 1.87% | 3,887 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | - | 18,370 |
| Feb 12, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.42 | -0.90% | 4,330 |
| Feb 11, 2026 | 5.61 | 5.61 | 5.55 | 5.55 | 5.47 | -1.42% | 4,230 |
| Feb 9, 2026 | 5.50 | 5.63 | 5.50 | 5.63 | 5.55 | 3.87% | 400 |
| Feb 6, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.35 | 2.07% | 200 |
| Feb 5, 2026 | 5.37 | 5.47 | 5.31 | 5.31 | 5.24 | -2.41% | 6,501 |
| Feb 4, 2026 | 5.39 | 5.47 | 5.39 | 5.44 | 5.37 | 3.05% | 1,805 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.21 | 2.13% | 1,700 |
| Feb 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | 0.78% | 138 |
| Jan 30, 2026 | 5.06 | 5.13 | 5.06 | 5.13 | 5.06 | - | 5,400 |
| Jan 29, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.06 | -0.39% | 4,850 |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 2.39% | 100 |
| Jan 26, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 4.96 | 2.03% | 200 |
| Jan 20, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.86 | 0.61% | 4,188 |
| Jan 15, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.83 | -0.16% | 2,500 |
| Jan 12, 2026 | 4.89 | 4.92 | 4.89 | 4.91 | 4.84 | -0.93% | 4,200 |
| Jan 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | -0.12% | 2,000 |
| Dec 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 1.64% | 100 |
| Dec 17, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.81 | -2.40% | 600 |
| Dec 15, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 4.86 | 0.36% | 800 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84 | -0.36% | 200 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 3.52% | 400 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.69 | 1.05% | 200 |
| Nov 26, 2025 | 4.65 | 4.78 | 4.65 | 4.78 | 4.64 | 2.49% | 3,160 |
| Nov 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | 6.24% | 2,000 |
| Nov 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | -3.73% | 149 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.43 | -1.72% | 100 |
| Oct 31, 2025 | 4.61 | 4.64 | 4.61 | 4.64 | 4.51 | -2.40% | 600 |
| Oct 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | -0.34% | 2,500 |
| Oct 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | -0.42% | 100 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | -1.03% | 31,793 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.70 | -1.63% | 100 |
| Oct 6, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.78 | -0.20% | 5,600 |
| Oct 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 1.65% | 2,000 |
| Oct 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.71 | 1.46% | 300 |
| Sep 29, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.64 | -2.85% | 1,100 |
| Sep 24, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.78 | -0.85% | 1,281 |