2m 2m 2m 2m 2m 2m 2m
Exco Technologie (EXCOF)
OTC
$5.76-$0.04 (-0.69%)
Price as of Oct 01, 2026- N/AMarket Cap
- 25.73%1-Year Change
- Auto PartsIndustry
Exco Technologie (EXCOF)
$5.76-$0.04 (-0.69%)
- 1 Month-1.56%Low Price$5.62High Price$5.87
- 3 Months+7.70%Low Price$5.30High Price$6.21
- 1 Year+25.73%Low Price$4.15High Price$6.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 6.10 | 6.10 | 5.76 | 5.76 | -0.69% | 400 |
09/30/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -1.19% | 100 |
09/29/2026 | 5.70 | 5.87 | 5.70 | 5.87 | +1.94% | 400 |
09/28/2026 | 5.75 | 5.76 | 5.75 | 5.76 | +1.92% | 1,500 |
09/24/2026 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 2,300 |
09/23/2026 | 5.66 | 5.70 | 5.65 | 5.70 | +1.42% | 1,400 |
09/22/2026 | 5.62 | 5.62 | 5.62 | 5.62 | -1.16% | 100 |
09/21/2026 | 5.68 | 5.69 | 5.65 | 5.69 | -0.71% | 5,100 |
09/17/2026 | 5.70 | 5.74 | 5.70 | 5.73 | +1.17% | 7,300 |
09/15/2026 | 5.62 | 5.66 | 5.62 | 5.66 | +0.63% | 23,700 |
09/15/2026 |
$0.08 Dividend | |||||
09/10/2026 | 5.62 | 5.62 | 5.62 | 5.62 | -1.38% | 111 |
09/04/2026 | 5.71 | 5.71 | 5.70 | 5.70 | +0.70% | 2,600 |
09/03/2026 | 5.61 | 5.66 | 5.61 | 5.66 | +1.59% | 800 |
09/02/2026 | 5.58 | 5.58 | 5.58 | 5.58 | -4.72% | 900 |
08/27/2026 | 5.85 | 5.85 | 5.85 | 5.85 | -2.15% | 101 |
08/25/2026 | 5.98 | 5.98 | 5.98 | 5.98 | -3.66% | 469 |
08/14/2026 | 6.21 | 6.21 | 6.21 | 6.21 | +2.95% | 3,000 |
08/13/2026 | 6.03 | 6.03 | 6.03 | 6.03 | 0.00% | 600 |
08/12/2026 | 6.03 | 6.03 | 6.03 | 6.03 | 0.00% | 1,600 |
08/10/2026 | 6.03 | 6.04 | 6.03 | 6.03 | 0.00% | 4,985 |
08/07/2026 | 5.98 | 6.03 | 5.98 | 6.03 | +1.83% | 2,000 |
08/05/2026 | 5.92 | 5.95 | 5.92 | 5.92 | 0.00% | 10,000 |
08/04/2026 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | 1,400 |
07/31/2026 | 5.92 | 5.92 | 5.92 | 5.92 | +5.09% | 900 |
07/28/2026 | 5.67 | 5.67 | 5.62 | 5.63 | -1.05% | 2,900 |
07/27/2026 | 5.69 | 5.69 | 5.69 | 5.69 | +1.50% | 904 |
07/24/2026 | 5.61 | 5.61 | 5.61 | 5.61 | +4.31% | 2,005 |
07/17/2026 | 5.34 | 5.38 | 5.34 | 5.38 | +1.49% | 268 |
07/10/2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.92% | 2,000 |
06/30/2026 | 5.35 | 5.35 | 5.35 | 5.35 | +1.12% | 100 |
06/23/2026 | 5.29 | 5.29 | 5.29 | 5.29 | -4.29% | 100 |
06/16/2026 | 5.53 | 5.53 | 5.53 | 5.53 | +8.84% | 21,199 |
06/16/2026 |
$0.08 Dividend | |||||
06/05/2026 | 5.08 | 5.08 | 5.08 | 5.08 | -8.65% | 500 |
06/04/2026 | 5.56 | 5.56 | 5.56 | 5.56 | +1.67% | 2,000 |
06/02/2026 | 5.47 | 5.47 | 5.47 | 5.47 | +0.54% | 240 |
05/29/2026 | 5.44 | 5.44 | 5.44 | 5.44 | +1.08% | 575 |
05/28/2026 | 5.41 | 5.41 | 5.38 | 5.38 | +0.91% | 300 |
05/27/2026 | 5.35 | 5.35 | 5.33 | 5.33 | -1.08% | 3,800 |
05/26/2026 | 5.40 | 5.40 | 5.39 | 5.39 | +0.98% | 4,100 |
05/21/2026 | 5.34 | 5.34 | 5.34 | 5.34 | -0.62% | 200 |
05/20/2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.54% | 100 |
05/19/2026 | 5.40 | 5.40 | 5.40 | 5.40 | +2.59% | 100 |
05/15/2026 | 5.29 | 5.29 | 5.26 | 5.26 | -1.46% | 1,005 |
05/14/2026 | 5.29 | 5.34 | 5.29 | 5.34 | -3.35% | 4,900 |
05/07/2026 | 5.52 | 5.52 | 5.52 | 5.52 | +1.97% | 100 |
05/04/2026 | 5.48 | 5.48 | 5.42 | 5.42 | -2.96% | 200 |
05/01/2026 | 5.45 | 5.58 | 5.45 | 5.58 | +6.30% | 850 |
04/30/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +1.30% | 1,502 |
04/08/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -1.83% | 200 |
03/18/2026 | 5.29 | 5.29 | 5.28 | 5.28 | -1.87% | 1,250 |
03/17/2026 |
$0.08 Dividend | |||||
03/11/2026 | 5.39 | 5.41 | 5.38 | 5.38 | +0.36% | 2,555 |
03/06/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -1.76% | 103 |
03/05/2026 | 5.46 | 5.46 | 5.46 | 5.46 | +2.34% | 105 |
03/04/2026 | 5.33 | 5.33 | 5.33 | 5.33 | -0.89% | 167 |
03/03/2026 | 5.38 | 5.38 | 5.38 | 5.38 | +0.12% | 500 |
02/23/2026 | 5.47 | 5.47 | 5.35 | 5.37 | +1.87% | 3,887 |
02/13/2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00% | 18,370 |
02/12/2026 | 5.35 | 5.35 | 5.28 | 5.28 | -0.90% | 4,330 |
02/11/2026 | 5.38 | 5.38 | 5.32 | 5.32 | -1.42% | 4,230 |
02/09/2026 | 5.28 | 5.40 | 5.28 | 5.40 | +3.87% | 400 |
02/06/2026 | 5.12 | 5.20 | 5.12 | 5.20 | +2.07% | 200 |
02/05/2026 | 5.15 | 5.24 | 5.09 | 5.09 | -2.40% | 6,501 |
02/04/2026 | 5.17 | 5.24 | 5.17 | 5.22 | +3.04% | 1,805 |
02/03/2026 | 5.08 | 5.08 | 5.06 | 5.06 | +2.13% | 1,700 |
02/02/2026 | 4.96 | 4.96 | 4.96 | 4.96 | +0.78% | 138 |
01/30/2026 | 4.86 | 4.92 | 4.86 | 4.92 | 0.00% | 5,400 |
01/29/2026 | 4.89 | 4.92 | 4.89 | 4.92 | -0.39% | 4,850 |
01/27/2026 | 4.94 | 4.94 | 4.94 | 4.94 | +2.39% | 100 |
01/26/2026 | 4.81 | 4.83 | 4.81 | 4.83 | +2.03% | 200 |
01/20/2026 | 4.75 | 4.75 | 4.73 | 4.73 | +0.61% | 4,188 |
01/15/2026 | 4.72 | 4.72 | 4.70 | 4.70 | -0.15% | 2,500 |
01/12/2026 | 4.69 | 4.72 | 4.69 | 4.71 | -0.94% | 4,200 |
01/06/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.12% | 2,000 |
12/23/2025 | 4.76 | 4.76 | 4.76 | 4.76 | +1.64% | 100 |
12/17/2025 | 4.64 | 4.68 | 4.64 | 4.68 | -0.89% | 600 |
12/17/2025 |
$0.08 Dividend | |||||
12/15/2025 | 4.69 | 4.72 | 4.69 | 4.72 | +0.36% | 800 |
12/12/2025 | 4.71 | 4.71 | 4.71 | 4.71 | -0.36% | 200 |
12/11/2025 | 4.72 | 4.72 | 4.72 | 4.72 | +3.52% | 400 |
12/03/2025 | 4.58 | 4.58 | 4.56 | 4.56 | +1.05% | 200 |
11/26/2025 | 4.39 | 4.52 | 4.39 | 4.52 | +2.49% | 3,160 |
11/25/2025 | 4.41 | 4.41 | 4.41 | 4.41 | +6.24% | 2,000 |
11/13/2025 | 4.15 | 4.15 | 4.15 | 4.15 | -3.73% | 149 |
11/04/2025 | 4.31 | 4.31 | 4.31 | 4.31 | -1.72% | 100 |
10/31/2025 | 4.35 | 4.38 | 4.35 | 4.38 | -2.40% | 600 |
10/21/2025 | 4.49 | 4.49 | 4.49 | 4.49 | -0.34% | 2,500 |
10/17/2025 | 4.51 | 4.51 | 4.51 | 4.51 | -0.42% | 100 |
10/10/2025 | 4.52 | 4.52 | 4.52 | 4.52 | -1.03% | 31,793 |
10/09/2025 | 4.57 | 4.57 | 4.57 | 4.57 | -1.63% | 100 |
10/06/2025 | 4.66 | 4.66 | 4.65 | 4.65 | 0.00% | 5,600 |