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 (%)
Aug 30, 2019 0.0580 0.0580 0.0566 0.0566 200 +0.01(+13.20%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 20,600 +0.00(+0.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+14.16%)
Aug 22, 2019 0.0438 0.0438 0.0438 0 -0.01(-17.36%)
Aug 20, 2019 0.0530 0.0530 0.0530 0 +0.01(+15.22%)
Aug 19, 2019 0.0475 0.0475 0.0460 0.0460 7,191 -0.00(-5.35%)
Aug 15, 2019 0.0486 0.0486 0.0486 0 -0.00(-8.30%)
Aug 14, 2019 0.0530 0.0530 0.0530 0.0530 1,000 -0.01(-14.52%)
Aug 13, 2019 0.0620 0.0620 0.0470 0.0620 1,342 +0.00(+3.33%)
Aug 12, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.01(+11.94%)
Aug 07, 2019 0.0536 0.0536 0.0536 0.0536 600 +0.00(+0.00%)
Aug 06, 2019 0.0536 0.0536 0.0536 0 +0.01(+24.65%)
Aug 05, 2019 0.0430 0.0430 0.0430 0.0430 300 -0.01(-20.37%)
Aug 01, 2019 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jul 31, 2019 0.0540 0.0540 0.0540 0.0540 1,600 +0.00(+0.00%)
Jul 30, 2019 0.0540 0.0540 0.0540 0.0540 2,500 -0.00(-0.92%)
Jul 29, 2019 0.0545 0.0545 0.0545 0.0545 200 -0.01(-13.49%)
Jul 26, 2019 0.0630 0.0645 0.0630 0.0630 102,000 +0.00(+1.61%)
Jul 24, 2019 0.0620 0.0620 0.0620 0 +0.01(+24.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 22, 2019 0.0508 0.0508 0.0500 0.0500 2,000 -0.01(-22.96%)
Jul 19, 2019 0.0649 0.0649 0.0649 150 +0.00(+0.00%)
Jul 18, 2019 0.0615 0.0665 0.0615 0.0649 7,000 +0.00(+8.17%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 27,900 -0.01(-17.81%)
Jul 12, 2019 0.0730 0.0730 0.0730 0 +0.02(+45.71%)
Jul 11, 2019 0.0610 0.0610 0.0501 0.0501 10,000 -0.01(-14.21%)
Jul 10, 2019 0.0585 0.0585 0.0584 0.0584 449 -0.00(-2.67%)
Jul 09, 2019 0.0560 0.0600 0.0560 0.0600 19,300 -0.00(-3.23%)
Jul 08, 2019 0.0602 0.0620 0.0510 0.0620 30,700 +0.00(+0.00%)
Jul 05, 2019 0.0680 0.0680 0.0620 0.0620 6,000 +0.00(+0.00%)
Jul 02, 2019 0.0620 0.0620 0.0620 0 -0.00(-6.77%)
Jul 01, 2019 0.0665 0.0665 0.0665 0.0665 35,000 +0.01(+16.06%)
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%)
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.