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
Last 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 (%)
Feb 28, 2019 0.0550 0.0596 0.0550 0.0596 156,000 +0.00(+8.36%)
Feb 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.23%)
Feb 25, 2019 0.0580 0.0600 0.0538 0.0538 53,000 -0.01(-10.33%)
Feb 22, 2019 0.0557 0.0600 0.0557 0.0600 29,000 +0.01(+12.57%)
Feb 21, 2019 0.0593 0.0593 0.0533 0.0533 20,985 -0.00(-6.49%)
Feb 20, 2019 0.0575 0.0575 0.0519 0.0570 404,350 -0.00(-3.72%)
Feb 19, 2019 0.0680 0.0680 0.0592 0.0592 48,200 -0.01(-14.33%)
Feb 14, 2019 0.0691 0.0691 0.0691 0 +0.01(+14.78%)
Feb 13, 2019 0.0650 0.0650 0.0576 0.0602 92,050 -0.01(-12.63%)
Feb 12, 2019 0.0689 0.0689 0.0689 1 +0.00(+0.00%)
Feb 11, 2019 0.0670 0.0690 0.0621 0.0689 23,664 +0.00(+2.84%)
Feb 08, 2019 0.0670 0.0670 0.0670 0.0670 500 -0.00(-4.29%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 25,750 -0.00(-0.14%)
Feb 06, 2019 0.0619 0.0701 0.0619 0.0701 33,999 +0.00(+0.14%)
Feb 05, 2019 0.0700 0.0710 0.0700 0.0700 136,400 +0.01(+20.69%)
Feb 04, 2019 0.0600 0.0773 0.0580 0.0580 183,972 +0.00(+3.20%)
Feb 01, 2019 0.0600 0.0600 0.0562 0.0562 38,600 -0.00(-6.33%)
Jan 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 29, 2019 0.0600 0.0600 0.0600 0.0600 1,250 +0.00(+3.45%)
Jan 28, 2019 0.0580 0.0580 0.0580 0.0580 3,000 -0.00(-3.33%)
Jan 25, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jan 24, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Jan 23, 2019 0.0648 0.0648 0.0600 0.0600 40,000 +0.00(+0.00%)
Jan 22, 2019 0.0600 0.0600 0.0596 0.0600 125,000 +0.00(+0.00%)
Jan 18, 2019 0.0592 0.0600 0.0592 0.0600 51,500 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+1.35%)
Jan 16, 2019 0.0600 0.0600 0.0592 0.0592 37,000 -0.00(-1.33%)
Jan 15, 2019 0.0601 0.0601 0.0600 0.0600 123,540 +0.00(+0.00%)
Jan 14, 2019 0.0599 0.0600 0.0590 0.0600 20,750 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0599 0.0600 34,000 +0.00(+0.67%)
Jan 10, 2019 0.0600 0.0600 0.0596 0.0596 14,000 -0.00(-0.67%)
Jan 09, 2019 0.0600 0.0600 0.0590 0.0600 11,700 +0.00(+5.82%)
Jan 08, 2019 0.0600 0.0600 0.0567 0.0567 59,050 -0.00(-7.05%)
Jan 07, 2019 0.0610 0.0610 0.0610 0.0610 148,700 +0.00(+0.00%)
Jan 04, 2019 0.0630 0.0732 0.0608 0.0610 635,800 -0.00(-1.61%)
Jan 03, 2019 0.0714 0.0714 0.0620 0.0620 212,040 -0.00(-4.91%)
Jan 02, 2019 0.0652 0.0652 0.0652 0.0652 500 +0.01(+18.55%)
Dec 31, 2018 0.0538 0.0561 0.0488 0.0550 3,070,900 +0.00(+1.10%)
Dec 28, 2018 0.0673 0.0700 0.0544 0.0544 5,200 -0.02(-30.35%)
Dec 27, 2018 0.0705 0.0781 0.0705 0.0781 1,500 +0.03(+59.39%)
Dec 21, 2018 0.0490 0.0490 0.0490 0 -0.02(-30.00%)
Dec 20, 2018 0.0643 0.0717 0.0495 0.0700 34,285 +0.02(+28.68%)
Dec 19, 2018 0.0577 0.0577 0.0544 0.0544 10,292 +0.00(+0.00%)
Dec 18, 2018 0.0644 0.0644 0.0544 0.0544 54,200 -0.01(-21.27%)
Dec 17, 2018 0.0908 0.0908 0.0680 0.0691 13,290 -0.03(-28.76%)
Dec 14, 2018 0.0936 0.0970 0.0936 0.0970 400 +0.03(+35.10%)
Dec 13, 2018 0.0788 0.0788 0.0692 0.0718 11,124 -0.00(-2.58%)
Dec 12, 2018 0.0600 0.0737 0.0600 0.0737 43,450 +0.01(+20.23%)
Dec 11, 2018 0.0823 0.0823 0.0613 0.0613 1,800 -0.02(-22.21%)
Dec 10, 2018 0.0788 0.0788 0.0788 0.0788 290 +0.00(+6.49%)
Dec 07, 2018 0.0703 0.0741 0.0703 0.0740 8,800 +0.02(+45.38%)
Dec 06, 2018 0.0566 0.0647 0.0500 0.0509 30,545 -0.01(-20.59%)
Dec 04, 2018 0.0641 0.0641 0.0641 0.0641 10,000 +0.00(+3.39%)
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.