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 (%)
Jul 31, 2018 0.1560 0.1637 0.1560 0.1592 1,200 +0.01(+5.36%)
Jul 30, 2018 0.1668 0.1668 0.1511 0.1511 3,700 -0.02(-12.15%)
Jul 27, 2018 0.1386 0.1720 0.1351 0.1720 27,000 +0.02(+14.67%)
Jul 26, 2018 0.1400 0.1500 0.1400 0.1500 26,775 +0.01(+7.07%)
Jul 25, 2018 0.1506 0.1506 0.1401 0.1401 6,000 -0.01(-7.22%)
Jul 24, 2018 0.1500 0.1510 0.1500 0.1510 1,500 +0.00(+0.00%)
Jul 23, 2018 0.1501 0.1510 0.1450 0.1510 5,100 -0.01(-8.90%)
Jul 20, 2018 0.1711 0.1730 0.1504 0.1658 18,100 +0.01(+7.49%)
Jul 19, 2018 0.1542 0.1542 0.1542 0.1542 3,000 -0.01(-3.62%)
Jul 18, 2018 0.1550 0.1600 0.1540 0.1600 19,900 -0.01(-8.49%)
Jul 17, 2018 0.1748 0.1748 0.1748 0.1748 2,500 +0.01(+4.31%)
Jul 16, 2018 0.1676 0.1676 0.1676 0.1676 7,000 -0.00(-1.41%)
Jul 13, 2018 0.1700 0.1766 0.1700 0.1700 11,100 -0.00(-2.67%)
Jul 12, 2018 0.1920 0.1920 0.1704 0.1747 29,267 +0.01(+7.81%)
Jul 11, 2018 0.1620 0.1620 0.1620 0.1620 500 -0.02(-12.90%)
Jul 10, 2018 0.1693 0.1895 0.1693 0.1860 11,100 +0.01(+8.14%)
Jul 09, 2018 0.1720 0.1720 0.1720 0.1720 7,500 -0.01(-5.13%)
Jul 06, 2018 0.1813 0.1813 0.1813 0.1813 3,000 +0.00(+0.72%)
Jul 05, 2018 0.1900 0.1900 0.1650 0.1800 17,525 +0.00(+0.00%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.02(+13.92%)
Jul 02, 2018 0.1576 0.1580 0.1576 0.1580 1,738 -0.01(-5.39%)
Jun 29, 2018 0.1882 0.1900 0.1670 0.1670 17,630 -0.02(-12.11%)
Jun 28, 2018 0.1900 0.1943 0.1900 0.1900 3,000 +0.01(+8.45%)
Jun 27, 2018 0.1800 0.1890 0.1752 0.1752 6,113 -0.01(-4.73%)
Jun 26, 2018 0.1853 0.1853 0.1839 0.1839 5,500 -0.01(-6.27%)
Jun 25, 2018 0.2108 0.2150 0.1929 0.1962 13,900 -0.02(-8.74%)
Jun 22, 2018 0.2150 0.2150 0.2150 0.2150 5,500 -0.01(-5.18%)
Jun 20, 2018 0.2268 0.2268 0.2268 0 +0.00(+1.91%)
Jun 19, 2018 0.2151 0.2330 0.2100 0.2225 95,000 +0.01(+3.97%)
Jun 18, 2018 0.2245 0.2245 0.2140 0.2140 5,738 +0.01(+2.49%)
Jun 15, 2018 0.2098 0.2088 0.2088 16,950 +0.00(+2.35%)
Jun 14, 2018 0.1864 0.2067 0.1825 0.2040 40,150 +0.00(+0.49%)
Jun 13, 2018 0.1900 0.2062 0.1900 0.2030 21,500 -0.00(-2.40%)
Jun 12, 2018 0.1822 0.2080 0.1822 0.2080 78,187 +0.02(+11.83%)
Jun 11, 2018 0.2059 0.2060 0.1845 0.1860 15,480 -0.02(-9.84%)
Jun 08, 2018 0.2272 0.2272 0.1944 0.2063 8,000 -0.02(-9.32%)
Jun 07, 2018 0.1992 0.2275 0.1992 0.2275 9,000 +0.01(+5.28%)
Jun 06, 2018 0.2000 0.2190 0.1995 0.2161 12,700 -0.00(-1.32%)
Jun 05, 2018 0.2234 0.2234 0.2190 0.2190 5,160 +0.02(+11.17%)
Jun 04, 2018 0.2265 0.2265 0.1970 0.1970 12,674 -0.02(-10.05%)
Jun 01, 2018 0.2199 0.2199 0.2190 0.2190 8,400 -0.00(-2.10%)
May 31, 2018 0.2350 0.2350 0.1985 0.2237 11,100 +0.00(+1.88%)
May 30, 2018 0.2282 0.2282 0.2196 0.2196 1,500 +0.01(+3.08%)
May 29, 2018 0.2315 0.2315 0.2020 0.2130 27,551 -0.02(-8.97%)
May 25, 2018 0.2340 0.2340 0.2340 0 +0.00(+1.30%)
May 24, 2018 0.2340 0.2340 0.2310 0.2310 22,500 +0.00(+0.03%)
May 23, 2018 0.2300 0.2309 0.2193 0.2309 17,250 -0.01(-3.78%)
May 22, 2018 0.2363 0.2400 0.2363 0.2400 14,070 -0.01(-3.19%)
May 21, 2018 0.2470 0.2479 0.2301 0.2479 17,235 +0.03(+13.20%)
May 18, 2018 0.2190 0.2190 0.2190 0.2190 4,500 +0.01(+5.85%)
May 17, 2018 0.2127 0.2127 0.2069 0.2069 2,000 +0.01(+4.49%)
May 16, 2018 0.1980 0.1980 0.1980 0.1980 5,000 +0.00(+0.87%)
May 15, 2018 0.2050 0.2050 0.1924 0.1963 13,740 -0.01(-4.24%)
May 14, 2018 0.2024 0.2362 0.2024 0.2050 107,700 +0.01(+4.36%)
May 11, 2018 0.1830 0.1964 0.1830 0.1964 39,163 +0.02(+12.25%)
May 09, 2018 0.1750 0.1750 0.1750 0 +0.01(+4.35%)
May 08, 2018 0.1988 0.1988 0.1668 0.1677 41,235 -0.03(-16.15%)
May 07, 2018 0.2313 0.2318 0.1965 0.2000 42,707 -0.03(-12.32%)
May 04, 2018 0.2000 0.2281 0.2000 0.2281 5,910 +0.01(+3.68%)
May 03, 2018 0.2217 0.2254 0.2130 0.2200 14,128 -0.01(-5.05%)
May 02, 2018 0.2087 0.2317 0.2087 0.2317 1,500 +0.00(+0.09%)
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.