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 (%)
Jun 28, 2019 0.0573 0.0573 0.0573 0.0573 2,000 -0.01(-13.83%)
Jun 27, 2019 0.0660 0.0665 0.0660 0.0665 30,000 +0.01(+14.07%)
Jun 26, 2019 0.0583 0.0583 0.0583 0.0583 4,575 -0.01(-9.75%)
Jun 25, 2019 0.0646 0.0656 0.0646 0.0646 14,400 -0.00(-0.62%)
Jun 24, 2019 0.0665 0.0665 0.0650 0.0650 3,459 -0.00(-2.26%)
Jun 21, 2019 0.0610 0.0665 0.0588 0.0665 5,200 +0.00(+3.42%)
Jun 20, 2019 0.0643 0.0643 0.0643 0.0643 5,250 -0.00(-4.03%)
Jun 19, 2019 0.0670 0.0670 0.0670 0.0670 2,000 +0.01(+10.02%)
Jun 18, 2019 0.0571 0.0660 0.0546 0.0609 37,742 -0.00(-4.84%)
Jun 17, 2019 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+0.00%)
Jun 14, 2019 0.0640 0.0640 0.0640 0.0640 10,000 +0.00(+0.00%)
Jun 13, 2019 0.0640 0.0640 0.0589 0.0640 28,735 -0.00(-5.47%)
Jun 12, 2019 0.0677 0.0677 0.0677 0.0677 10,500 -0.00(-0.44%)
Jun 11, 2019 0.0680 0.0680 0.0680 0.0680 10,000 +0.01(+18.06%)
Jun 10, 2019 0.0666 0.0666 0.0576 0.0576 7,000 -0.01(-11.38%)
Jun 07, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jun 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2019 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
May 31, 2019 0.0550 0.0737 0.0550 0.0720 21,100 +0.02(+30.91%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 225 -0.00(-8.33%)
May 29, 2019 0.0670 0.0670 0.0600 0.0600 22,379 +0.00(+7.14%)
May 24, 2019 0.0560 0.0560 0.0560 0 -0.01(-14.50%)
May 22, 2019 0.0655 0.0655 0.0655 0 +0.00(+4.80%)
May 21, 2019 0.0645 0.0690 0.0625 0.0625 17,610 -0.01(-13.19%)
May 20, 2019 0.0480 0.0720 0.0480 0.0720 38,250 +0.01(+10.77%)
May 16, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 14, 2019 0.0600 0.0600 0.0600 0 -0.00(-5.06%)
May 13, 2019 0.0513 0.0690 0.0490 0.0632 51,500 +0.01(+18.57%)
May 09, 2019 0.0533 0.0533 0.0533 0 -0.01(-15.53%)
May 07, 2019 0.0631 0.0631 0.0631 0 +0.00(+5.17%)
May 06, 2019 0.0600 0.0600 0.0600 31 +0.00(+0.00%)
May 03, 2019 0.0671 0.0671 0.0600 0.0600 32,100 -0.01(-11.76%)
May 02, 2019 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+1.19%)
May 01, 2019 0.0650 0.0672 0.0650 0.0672 6,650 +0.00(+5.00%)
Apr 30, 2019 0.0704 0.0743 0.0632 0.0640 52,599 +0.00(+6.67%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0600 0 -0.01(-12.92%)
Apr 23, 2019 0.0689 0.0689 0.0689 0.0689 5,000 +0.01(+10.06%)
Apr 22, 2019 0.0624 0.0626 0.0624 0.0626 11,000 +0.00(+3.13%)
Apr 17, 2019 0.0607 0.0607 0.0607 0 -0.01(-16.51%)
Apr 12, 2019 0.0727 0.0727 0.0727 0 +0.00(+0.28%)
Apr 11, 2019 0.0720 0.0725 0.0720 0.0725 620 -0.00(-0.55%)
Apr 10, 2019 0.0626 0.0729 0.0626 0.0729 41,428 +0.00(+0.83%)
Apr 04, 2019 0.0723 0.0723 0.0723 0 +0.01(+13.86%)
Apr 02, 2019 0.0635 0.0635 0.0635 0 -0.01(-9.29%)
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.