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

Elcora Advanced Materials Corp (OP: ECORF )

0.0182 UNCHANGED
Last Price Updated: 1:25 PM EDT, May 22, 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 (%)
Nov 30, 2016 0.2583 0.2583 0.2583 0.2583 3,000 +0.02(+6.30%)
Nov 29, 2016 0.2430 0.2430 0.2430 0.2430 20,000 +0.00(+1.17%)
Nov 25, 2016 0.2402 0.2402 0.2402 0 +0.00(+0.08%)
Nov 23, 2016 0.2400 0.2400 0.2400 0 -0.02(-6.54%)
Nov 15, 2016 0.2568 0.2568 0.2568 0 +0.01(+2.68%)
Nov 14, 2016 0.2501 0.2501 0.2501 0.2501 1,100 +0.01(+4.21%)
Nov 09, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.51%)
Nov 07, 2016 0.2595 0.2595 0.2595 0 +0.03(+14.82%)
Nov 03, 2016 0.2260 0.2260 0.2260 0 -0.02(-9.24%)
Nov 02, 2016 0.2720 0.2720 0.2490 0.2490 13,000 -0.01(-4.12%)
Nov 01, 2016 0.2597 0.2597 0.2597 0.2597 2,500 -0.02(-7.25%)
Oct 31, 2016 0.2781 0.2890 0.2486 0.2800 44,500 +0.00(+0.97%)
Oct 28, 2016 0.2773 0.2773 0.2773 0.2773 25,000 -0.00(-0.96%)
Oct 26, 2016 0.2800 0.2800 0.2800 0 +0.01(+2.68%)
Oct 25, 2016 0.2750 0.2750 0.2727 0.2727 10,000 -0.00(-0.84%)
Oct 24, 2016 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
Oct 21, 2016 0.2800 0.2800 0.2800 0.2800 15,000 +0.02(+6.34%)
Oct 20, 2016 0.2781 0.2781 0.2633 0.2633 11,750 -0.01(-4.71%)
Oct 19, 2016 0.2800 0.2800 0.2763 0.2763 6,125 -0.00(-1.32%)
Oct 18, 2016 0.2697 0.2800 0.2697 0.2800 47,300 +0.02(+5.66%)
Oct 17, 2016 0.2650 0.2650 0.2650 0.2650 4,000 +0.01(+3.03%)
Oct 14, 2016 0.2770 0.2770 0.2572 0.2572 18,000 -0.02(-6.47%)
Oct 13, 2016 0.2750 0.2750 0.2750 0.2750 3,000 +0.01(+1.85%)
Oct 12, 2016 0.2800 0.2839 0.2700 0.2700 22,250 -0.00(-1.10%)
Oct 11, 2016 0.2824 0.3200 0.2730 0.2730 10,125 -0.05(-14.69%)
Oct 10, 2016 0.2812 0.3200 0.2812 0.3200 29,500 +0.05(+19.09%)
Oct 07, 2016 0.2700 0.2700 0.2584 0.2687 80,500 +0.01(+3.35%)
Oct 06, 2016 0.2593 0.2600 0.2580 0.2600 40,358 +0.00(+0.78%)
Oct 05, 2016 0.2580 0.2580 0.2580 0.2580 1,000 -0.01(-1.90%)
Oct 04, 2016 0.2630 0.2630 0.2630 0.2630 2,000 +0.04(+19.55%)
Oct 03, 2016 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 30, 2016 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 29, 2016 0.2200 0.2200 0.2200 0.2200 7,575 -0.02(-7.76%)
Sep 28, 2016 0.2385 0.2385 0.2385 0.2385 4,200 -0.00(-0.63%)
Sep 27, 2016 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 26, 2016 0.2401 0.2401 0.2400 0.2400 11,000 -0.01(-4.61%)
Sep 22, 2016 0.2516 0.2516 0.2516 0 -0.01(-4.33%)
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.