Exco Technologies Limited (EXCOF)
OTCMKTS
· Delayed Price · Currency is USD
5.15
+0.17 (3.41%)
Jul 2, 2025, 5:02 PM EDT
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 4,000 |
| Jul 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 2, 2025 | 5.14 | 5.17 | 5.14 | 5.15 | 5.15 | 3.41% | 4,000 |
| Jul 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | 400 |
| Jun 24, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | -0.59% | 2,300 |
| Jun 23, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 0.40% | 2,500 |
| Jun 20, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.40% | 3,800 |
| Jun 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 300 |
| Jun 17, 2025 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | -1.76% | 1,415 |
| Jun 16, 2025 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | -0.19% | 2,800 |
| Jun 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.05 | - | 300 |
| Jun 12, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.05 | 4.48% | 2,300 |
| Jun 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | - | - |
| Jun 10, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | - | - |
| Jun 9, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | -0.28% | 500 |
| Jun 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | - | 100 |
| Jun 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | - | - |
| Jun 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | - | - |
| Jun 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 0.12% | 300 |
| Jun 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 1.65% | 500 |
| May 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | - | - |
| May 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -0.37% | 1,733 |
| May 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | - | 300 |
| May 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | 2.06% | 1,233 |
| May 23, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.69 | 4.11% | 2,000 |
| May 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.50 | -3.38% | 100 |
| May 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.66 | -0.59% | 900 |
| May 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | - |
| May 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | - |
| May 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | 300 |
| May 15, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.69 | -1.39% | 11,300 |
| May 14, 2025 | 4.84 | 4.84 | 4.82 | 4.83 | 4.75 | -1.13% | 3,400 |
| May 13, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.81 | 1.46% | 900 |
| May 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.74 | 5.95% | 400 |
| May 9, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.47 | 0.67% | 1,900 |
| May 8, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.44 | -0.66% | 600 |
| May 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| May 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | 500 |
| May 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| May 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | 14.65% | 1,500 |
| May 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | - |
| Apr 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | 15 |
| Apr 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | - |
| Apr 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | 45 |
| Apr 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | - |
| Apr 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | 2 |