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 (%)
Aug 31, 2020 0.1255 0.1331 0.1238 0.1258 18,219 -0.00(-3.68%)
Aug 27, 2020 0.1306 0.1306 0.1306 0 +0.00(+0.85%)
Aug 26, 2020 0.1300 0.1300 0.1295 0.1295 9,000 +0.00(+2.78%)
Aug 25, 2020 0.1162 0.1270 0.1000 0.1260 106,280 +0.00(+2.44%)
Aug 24, 2020 0.1327 0.1349 0.1215 0.1230 67,590 +0.02(+16.04%)
Aug 21, 2020 0.0913 0.1400 0.0913 0.1060 49,800 +0.03(+34.01%)
Aug 20, 2020 0.0585 0.0791 0.0501 0.0791 76,902 +0.03(+61.43%)
Aug 19, 2020 0.0514 0.0540 0.0490 0.0490 56,744 -0.01(-18.33%)
Aug 18, 2020 0.0594 0.0600 0.0482 0.0600 17,721 +0.01(+20.00%)
Aug 17, 2020 0.0504 0.0580 0.0400 0.0500 18,316 +0.00(+4.17%)
Aug 14, 2020 0.0480 0.0480 0.0480 0.0480 10,500 -0.00(-4.00%)
Aug 13, 2020 0.0473 0.0535 0.0473 0.0500 14,000 -0.00(-5.66%)
Aug 12, 2020 0.0510 0.0530 0.0510 0.0530 1,188 +0.00(+8.16%)
Aug 10, 2020 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Aug 05, 2020 0.0500 0.0500 0.0500 0 -0.01(-20.63%)
Aug 04, 2020 0.0590 0.0630 0.0589 0.0630 14,140 +0.00(+6.96%)
Aug 03, 2020 0.0590 0.0590 0.0290 0.0589 159,942 +0.02(+55.00%)
Jul 30, 2020 0.0380 0.0380 0.0380 0 -0.01(-17.39%)
Jul 28, 2020 0.0460 0.0460 0.0460 0 +0.00(+5.50%)
Jul 27, 2020 0.0435 0.0436 0.0395 0.0436 47,675 +0.01(+14.74%)
Jul 24, 2020 0.0390 0.0390 0.0380 0.0380 12,300 -0.00(-6.63%)
Jul 22, 2020 0.0407 0.0407 0.0407 0 +0.00(+4.36%)
Jul 21, 2020 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+0.00%)
Jul 20, 2020 0.0466 0.0539 0.0370 0.0390 40,098 -0.01(-17.89%)
Jul 17, 2020 0.0445 0.0513 0.0407 0.0475 53,400 +0.00(+6.74%)
Jul 16, 2020 0.0445 0.0445 0.0445 0.0445 3,508 +0.02(+56.14%)
Jul 15, 2020 0.0335 0.0335 0.0285 0.0285 6,500 -0.00(-5.00%)
Jul 14, 2020 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+11.94%)
Jul 13, 2020 0.0308 0.0308 0.0225 0.0268 102,400 +0.00(+0.00%)
Jul 08, 2020 0.0268 0.0268 0.0268 0 +0.00(+8.94%)
Jul 07, 2020 0.0173 0.0246 0.0173 0.0246 845 -0.01(-22.15%)
Jul 06, 2020 0.0316 0.0316 0.0316 0.0316 1,000 +0.01(+26.40%)
Jul 02, 2020 0.0250 0.0250 0.0250 55 +0.00(+0.00%)
Jul 01, 2020 0.0250 0.0250 0.0250 0.0250 12,500 +0.00(+11.11%)
Jun 30, 2020 0.0262 0.0262 0.0225 0.0225 40,000 -0.00(-5.86%)
Jun 29, 2020 0.0213 0.0239 0.0213 0.0239 2,700 +0.00(+8.64%)
Jun 26, 2020 0.0259 0.0259 0.0220 0.0220 3,100 +0.00(+26.44%)
Jun 23, 2020 0.0174 0.0174 0.0174 0 -0.00(-0.57%)
Jun 18, 2020 0.0175 0.0175 0.0175 0 -0.00(-5.91%)
Jun 17, 2020 0.0200 0.0200 0.0169 0.0186 117,900 -0.00(-5.58%)
Jun 16, 2020 0.0197 0.0197 0.0197 0.0197 5,000 -0.00(-1.50%)
Jun 15, 2020 0.0259 0.0259 0.0200 0.0200 104,000 -0.01(-20.00%)
Jun 12, 2020 0.0300 0.0300 0.0250 0.0250 19,700 -0.01(-19.35%)
Jun 11, 2020 0.0285 0.0310 0.0255 0.0310 111,833 +0.01(+24.00%)
Jun 10, 2020 0.0280 0.0280 0.0250 0.0250 200,000 +0.00(+18.48%)
Jun 08, 2020 0.0211 0.0211 0.0211 0 +0.00(+21.26%)
Jun 05, 2020 0.0240 0.0259 0.0173 0.0174 69,200 +0.00(+0.58%)
Jun 03, 2020 0.0173 0.0173 0.0173 0 -0.01(-31.62%)
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.