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 (%)
Nov 30, 2018 0.0814 0.0814 0.0689 0.0689 2,600 -0.01(-15.77%)
Nov 29, 2018 0.0818 0.0818 0.0818 0.0818 1,015 -0.00(-3.08%)
Nov 28, 2018 0.0844 0.0844 0.0844 0.0844 2,500 +0.00(+4.20%)
Nov 27, 2018 0.0810 0.0810 0.0810 0.0810 16,000 -0.01(-7.00%)
Nov 26, 2018 0.0870 0.0890 0.0770 0.0871 21,745 +0.00(+0.11%)
Nov 23, 2018 0.0843 0.0870 0.0843 0.0870 3,500 +0.00(+2.35%)
Nov 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.64%)
Nov 20, 2018 0.0869 0.0869 0.0748 0.0748 24,135 -0.01(-16.14%)
Nov 19, 2018 0.0899 0.0899 0.0892 0.0892 5,108 +0.00(+2.65%)
Nov 16, 2018 0.0869 0.0869 0.0869 0.0869 4,900 -0.00(-3.44%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+3.45%)
Nov 14, 2018 0.0781 0.0870 0.0781 0.0870 2,630 -0.00(-4.71%)
Nov 13, 2018 0.0913 0.0913 0.0913 0.0913 6,000 +0.01(+18.88%)
Nov 12, 2018 0.0897 0.0911 0.0768 0.0768 45,300 -0.02(-18.38%)
Nov 08, 2018 0.0941 0.0941 0.0941 0 -0.00(-2.59%)
Nov 07, 2018 0.1000 0.1000 0.0905 0.0966 8,965 +0.00(+4.32%)
Nov 06, 2018 0.1000 0.1000 0.0926 0.0926 15,000 -0.03(-21.86%)
Nov 02, 2018 0.1185 0.1185 0.1185 0.1185 300 -0.00(-2.07%)
Nov 01, 2018 0.1225 0.1225 0.1210 0.1210 4,100 +0.00(+4.31%)
Oct 31, 2018 0.0990 0.1160 0.0990 0.1160 3,850 +0.01(+10.37%)
Oct 30, 2018 0.1178 0.1178 0.1010 0.1051 9,000 -0.01(-8.05%)
Oct 29, 2018 0.1143 0.1143 0.1143 0.1143 2,500 +0.01(+5.64%)
Oct 26, 2018 0.1003 0.1247 0.1003 0.1082 17,700 -0.00(-1.64%)
Oct 25, 2018 0.1083 0.1100 0.1050 0.1100 4,380 +0.00(+0.00%)
Oct 24, 2018 0.1100 0.1100 0.1100 0.1100 62,500 +0.01(+11.68%)
Oct 23, 2018 0.0985 0.0985 0.0985 0.0985 10,000 +0.00(+0.00%)
Oct 22, 2018 0.0985 0.0985 0.0985 0.0985 10,000 -0.02(-17.92%)
Oct 19, 2018 0.1324 0.1324 0.1193 0.1200 17,500 -0.00(-3.61%)
Oct 18, 2018 0.1246 0.1280 0.1245 0.1245 1,830 -0.01(-4.52%)
Oct 17, 2018 0.1304 0.1304 0.1304 0.1304 2,500 +0.02(+14.29%)
Oct 16, 2018 0.1171 0.1171 0.1141 0.1141 3,093 +0.00(+2.79%)
Oct 15, 2018 0.1200 0.1240 0.1100 0.1110 39,500 -0.00(-3.56%)
Oct 12, 2018 0.1378 0.1378 0.1151 0.1151 11,600 -0.01(-7.92%)
Oct 11, 2018 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.24%)
Oct 10, 2018 0.1215 0.1320 0.1215 0.1247 24,065 -0.01(-4.08%)
Oct 09, 2018 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Oct 08, 2018 0.1646 0.1646 0.1250 0.1300 8,825 -0.03(-17.25%)
Oct 05, 2018 0.1526 0.1571 0.1526 0.1571 1,600 +0.01(+9.63%)
Oct 04, 2018 0.1535 0.1535 0.1433 0.1433 14,800 -0.01(-4.47%)
Oct 03, 2018 0.1257 0.1500 0.1257 0.1500 12,149 +0.01(+8.70%)
Oct 02, 2018 0.1387 0.1387 0.1365 0.1380 19,200 -0.00(-0.50%)
Oct 01, 2018 0.1370 0.1387 0.1350 0.1387 12,500 -0.00(-0.93%)
Sep 28, 2018 0.1450 0.1450 0.1340 0.1400 33,000 -0.01(-5.15%)
Sep 27, 2018 0.1594 0.1598 0.1476 0.1476 6,128 +0.01(+9.33%)
Sep 26, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Sep 25, 2018 0.1480 0.1480 0.1350 0.1350 15,600 -0.02(-14.61%)
Sep 24, 2018 0.1600 0.1600 0.1490 0.1581 31,639 +0.00(+2.20%)
Sep 21, 2018 0.1480 0.1645 0.1480 0.1547 12,400 +0.01(+4.53%)
Sep 19, 2018 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Sep 18, 2018 0.1487 0.1559 0.1432 0.1500 45,809 +0.00(+2.04%)
Sep 17, 2018 0.1250 0.1470 0.1250 0.1470 54,501 +0.01(+7.30%)
Sep 14, 2018 0.1370 0.1370 0.1370 0.1370 200 -0.00(-1.86%)
Sep 13, 2018 0.1290 0.1404 0.1200 0.1396 47,481 +0.02(+21.39%)
Sep 12, 2018 0.1244 0.1244 0.1150 0.1150 20,509 -0.01(-6.81%)
Sep 10, 2018 0.1234 0.1234 0.1234 0 -0.00(-1.28%)
Sep 06, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 05, 2018 0.1250 0.1250 0.1250 0.1250 5,058 -0.01(-10.14%)
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.