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 (%)
Apr 30, 2021 0.0692 0.0692 0.0681 0.0681 20,900 -0.00(-4.89%)
Apr 29, 2021 0.0750 0.0790 0.0704 0.0716 28,514 +0.01(+10.15%)
Apr 28, 2021 0.0600 0.0695 0.0600 0.0650 6,699 -0.01(-10.47%)
Apr 27, 2021 0.0750 0.0750 0.0726 0.0726 2,090 +0.01(+11.86%)
Apr 26, 2021 0.0646 0.0672 0.0646 0.0649 11,605 -0.01(-7.94%)
Apr 23, 2021 0.0677 0.0729 0.0600 0.0705 7,700 +0.01(+17.50%)
Apr 22, 2021 0.0652 0.0710 0.0600 0.0600 12,400 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0700 0.0600 0.0600 19,000 -0.01(-16.67%)
Apr 20, 2021 0.0665 0.0720 0.0665 0.0720 16,694 +0.00(+5.42%)
Apr 19, 2021 0.0680 0.0683 0.0680 0.0683 57,000 +0.01(+8.24%)
Apr 16, 2021 0.0633 0.0730 0.0628 0.0631 27,400 -0.00(-7.21%)
Apr 15, 2021 0.0777 0.0777 0.0680 0.0680 40,316 -0.01(-8.97%)
Apr 14, 2021 0.0747 0.0747 0.0747 0.0747 519 -0.00(-2.23%)
Apr 13, 2021 0.0712 0.0764 0.0710 0.0764 54,700 -0.00(-5.21%)
Apr 12, 2021 0.0705 0.0806 0.0705 0.0806 17,750 +0.01(+12.89%)
Apr 09, 2021 0.0761 0.0761 0.0714 0.0714 4,600 -0.00(-1.65%)
Apr 08, 2021 0.0700 0.0726 0.0680 0.0726 27,843 -0.00(-0.82%)
Apr 07, 2021 0.0700 0.0770 0.0680 0.0732 17,650 -0.01(-6.99%)
Apr 06, 2021 0.0914 0.0914 0.0787 0.0787 3,215 -0.01(-7.74%)
Apr 05, 2021 0.0835 0.0853 0.0835 0.0853 13,788 -0.00(-3.07%)
Apr 01, 2021 0.0911 0.0950 0.0880 0.0880 6,600 -0.01(-6.18%)
Mar 31, 2021 0.1040 0.1040 0.0858 0.0938 44,250 -0.00(-1.26%)
Mar 30, 2021 0.1064 0.1073 0.0906 0.0950 90,003 -0.00(-4.71%)
Mar 29, 2021 0.0903 0.0997 0.0903 0.0997 52,400 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1025 0.0995 0.0997 56,100 +0.02(+21.14%)
Mar 25, 2021 0.0810 0.0848 0.0810 0.0823 78,191 +0.00(+2.87%)
Mar 24, 2021 0.0850 0.0850 0.0780 0.0800 9,382 -0.00(-4.76%)
Mar 23, 2021 0.0894 0.0894 0.0840 0.0840 25,986 -0.01(-6.67%)
Mar 22, 2021 0.0832 0.0900 0.0832 0.0900 12,500 +0.00(+1.47%)
Mar 19, 2021 0.0865 0.0970 0.0850 0.0887 65,400 -0.00(-3.80%)
Mar 18, 2021 0.0888 0.0924 0.0848 0.0922 23,800 -0.00(-3.15%)
Mar 17, 2021 0.0890 0.0952 0.0816 0.0952 24,500 +0.01(+5.90%)
Mar 16, 2021 0.0920 0.0920 0.0872 0.0899 11,558 -0.00(-2.28%)
Mar 15, 2021 0.0873 0.0934 0.0841 0.0920 33,280 +0.01(+6.11%)
Mar 12, 2021 0.0876 0.0900 0.0835 0.0867 24,700 -0.00(-5.14%)
Mar 11, 2021 0.0868 0.0980 0.0868 0.0914 16,227 +0.00(+1.56%)
Mar 10, 2021 0.0940 0.0940 0.0900 0.0900 67,240 +0.00(+0.11%)
Mar 09, 2021 0.0900 0.0900 0.0850 0.0899 70,461 -0.00(-0.33%)
Mar 08, 2021 0.0868 0.1000 0.0868 0.0902 45,299 +0.01(+8.81%)
Mar 05, 2021 0.0750 0.0995 0.0750 0.0829 122,300 +0.01(+10.53%)
Mar 04, 2021 0.0854 0.0968 0.0741 0.0750 113,199 -0.02(-22.60%)
Mar 03, 2021 0.1035 0.1100 0.0866 0.0969 54,736 -0.01(-7.80%)
Mar 02, 2021 0.1000 0.1063 0.0979 0.1051 87,200 +0.00(+3.14%)
Mar 01, 2021 0.1100 0.1156 0.0928 0.1019 188,804 -0.01(-10.61%)
Feb 26, 2021 0.1068 0.1149 0.1016 0.1140 237,800 +0.01(+10.57%)
Feb 25, 2021 0.1135 0.1201 0.1031 0.1031 320,386 -0.01(-7.95%)
Feb 24, 2021 0.0866 0.1169 0.0800 0.1120 225,376 +0.03(+28.74%)
Feb 23, 2021 0.0933 0.1057 0.0870 0.0870 234,548 -0.01(-13.00%)
Feb 22, 2021 0.1022 0.1080 0.0976 0.1000 213,091 -0.00(-2.06%)
Feb 19, 2021 0.1249 0.1249 0.1000 0.1021 241,700 -0.01(-6.50%)
Feb 18, 2021 0.1200 0.1243 0.1085 0.1092 138,711 -0.00(-3.70%)
Feb 17, 2021 0.1252 0.1290 0.1100 0.1134 395,166 -0.02(-12.09%)
Feb 16, 2021 0.1410 0.1630 0.1171 0.1290 175,920 -0.01(-9.03%)
Feb 12, 2021 0.1147 0.1431 0.1088 0.1418 477,500 +0.02(+19.16%)
Feb 11, 2021 0.1320 0.1336 0.0940 0.1190 653,096 -0.01(-9.16%)
Feb 10, 2021 0.1450 0.1540 0.0950 0.1310 1,764,331 -0.00(-2.24%)
Feb 09, 2021 0.0644 0.1360 0.0644 0.1340 3,217,172 +0.07(+119.67%)
Feb 08, 2021 0.0600 0.0900 0.0600 0.0610 52,775 +0.00(+6.09%)
Feb 05, 2021 0.0560 0.0606 0.0560 0.0575 131,900 +0.00(+6.28%)
Feb 04, 2021 0.0620 0.0620 0.0541 0.0541 18,882 -0.01(-13.02%)
Feb 03, 2021 0.0587 0.0700 0.0585 0.0622 171,494 +0.00(+7.24%)
Feb 02, 2021 0.0900 0.0900 0.0500 0.0580 20,753 -0.00(-6.90%)
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.