Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elcora Advanced Materials Corp (OP: ECORF )

0.0199 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 -0.00(-12.59%)
Jan 28, 2020 0.0286 0.0286 0.0286 0 +0.00(+14.40%)
Jan 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Jan 23, 2020 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-13.67%)
Jan 22, 2020 0.0254 0.0278 0.0254 0.0278 1,500 +0.00(+11.20%)
Jan 17, 2020 0.0250 0.0250 0.0250 0 -0.00(-11.03%)
Jan 16, 2020 0.0281 0.0281 0.0281 0.0281 30,000 +0.01(+63.37%)
Jan 15, 2020 0.0210 0.0210 0.0172 0.0172 5,040 -0.01(-22.87%)
Jan 14, 2020 0.0132 0.0223 0.0132 0.0223 1,000 +0.01(+29.65%)
Jan 13, 2020 0.0172 0.0172 0.0172 0.0172 151,000 -0.01(-30.92%)
Jan 10, 2020 0.0154 0.0249 0.0154 0.0249 51,800 +0.01(+45.61%)
Jan 09, 2020 0.0289 0.0289 0.0171 0.0171 187,000 -0.01(-36.67%)
Jan 08, 2020 0.0240 0.0270 0.0240 0.0270 5,000 -0.00(-1.46%)
Jan 07, 2020 0.0274 0.0274 0.0274 0.0274 1,000 +0.01(+50.55%)
Jan 06, 2020 0.0182 0.0182 0.0182 0.0182 108 -0.00(-15.35%)
Jan 02, 2020 0.0215 0.0215 0.0215 0 -0.01(-24.30%)
Dec 31, 2019 0.0231 0.0284 0.0143 0.0284 58,900 -0.00(-2.07%)
Dec 30, 2019 0.0290 0.0290 0.0290 0.0290 2,500 +0.00(+7.81%)
Dec 27, 2019 0.0269 0.0269 0.0269 0.0269 2,400 -0.00(-1.47%)
Dec 24, 2019 0.0273 0.0273 0.0273 0 -0.00(-2.50%)
Dec 23, 2019 0.0270 0.0280 0.0170 0.0280 210,321 +0.00(+8.11%)
Dec 20, 2019 0.0140 0.0259 0.0140 0.0259 4,100 +0.01(+45.51%)
Dec 17, 2019 0.0178 0.0178 0.0178 0 -0.01(-40.67%)
Dec 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Dec 11, 2019 0.0290 0.0290 0.0260 0.0280 120,500 -0.00(-8.79%)
Dec 10, 2019 0.0310 0.0322 0.0265 0.0307 52,000 -0.00(-0.97%)
Dec 09, 2019 0.0264 0.0360 0.0264 0.0310 108,450 +0.00(+0.00%)
Dec 06, 2019 0.0319 0.0319 0.0300 0.0310 112,000 -0.00(-3.13%)
Dec 04, 2019 0.0320 0.0320 0.0320 0 +0.01(+49.53%)
Dec 02, 2019 0.0214 0.0214 0.0214 0 -0.01(-39.72%)
Nov 29, 2019 0.0359 0.0359 0.0350 0.0355 38,600 -0.00(-1.11%)
Nov 27, 2019 0.0300 0.0359 0.0300 0.0359 29,000 -0.00(-10.25%)
Nov 25, 2019 0.0400 0.0400 0.0400 0 +0.01(+50.38%)
Nov 22, 2019 0.0330 0.0330 0.0251 0.0266 66,000 -0.00(-11.33%)
Nov 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 4,020 -0.00(-11.76%)
Nov 18, 2019 0.0398 0.0398 0.0340 0.0340 15,160 +0.01(+27.34%)
Nov 15, 2019 0.0267 0.0267 0.0267 0.0267 10,000 -0.01(-31.54%)
Nov 14, 2019 0.0390 0.0390 0.0390 0.0390 1,250 +0.00(+8.33%)
Nov 11, 2019 0.0360 0.0360 0.0360 0 -0.00(-4.76%)
Nov 08, 2019 0.0378 0.0378 0.0378 0.0378 2,000 -0.00(-5.50%)
Nov 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2019 0.0399 0.0400 0.0399 0.0400 880 +0.00(+0.00%)
Nov 04, 2019 0.0400 0.0400 0.0400 0.0400 600 +0.00(+11.42%)
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.