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 (%)
Feb 28, 2018 0.2394 0.2394 0.2223 0.2260 34,000 -0.01(-6.11%)
Feb 27, 2018 0.2407 0.2407 0.2407 0.2407 400 -0.00(-0.12%)
Feb 26, 2018 0.2305 0.2415 0.2305 0.2410 13,080 +0.01(+4.33%)
Feb 23, 2018 0.2499 0.2499 0.2310 0.2310 5,650 -0.01(-4.15%)
Feb 22, 2018 0.2510 0.2510 0.2350 0.2410 9,400 -0.01(-3.72%)
Feb 20, 2018 0.2503 0.2503 0.2503 0 -0.02(-7.23%)
Feb 15, 2018 0.2698 0.2698 0.2698 0 +0.01(+2.20%)
Feb 14, 2018 0.2570 0.2640 0.2570 0.2640 9,500 -0.01(-2.58%)
Feb 13, 2018 0.2810 0.2878 0.2710 0.2710 13,711 -0.02(-6.55%)
Feb 12, 2018 0.3050 0.3050 0.2900 0.2900 29,000 -0.02(-4.92%)
Feb 09, 2018 0.2909 0.3050 0.2909 0.3050 2,330 +0.02(+5.25%)
Feb 08, 2018 0.2968 0.3040 0.2898 0.2898 3,139 -0.02(-7.92%)
Feb 07, 2018 0.3147 0.3147 0.3147 0.3147 1,000 +0.05(+20.30%)
Feb 06, 2018 0.2600 0.2659 0.2600 0.2616 6,450 +0.01(+3.03%)
Feb 05, 2018 0.3027 0.2500 0.2539 33,500 -0.04(-12.36%)
Feb 02, 2018 0.2926 0.3028 0.2895 0.2897 30,105 -0.02(-7.71%)
Feb 01, 2018 0.2963 0.3139 0.2963 0.3139 4,500 -0.01(-1.57%)
Jan 31, 2018 0.2960 0.3360 0.2960 0.3189 9,233 +0.00(+0.35%)
Jan 30, 2018 0.3366 0.3367 0.3178 0.3178 8,089 -0.03(-8.07%)
Jan 29, 2018 0.3455 0.3458 0.3301 0.3457 4,789 +0.02(+4.76%)
Jan 26, 2018 0.3300 0.3300 0.3300 0.3300 250 -0.02(-4.62%)
Jan 25, 2018 0.3290 0.3460 0.3210 0.3460 17,641 +0.01(+3.28%)
Jan 24, 2018 0.3554 0.3554 0.3290 0.3350 6,550 -0.03(-8.02%)
Jan 23, 2018 0.3583 0.3700 0.3575 0.3642 15,808 +0.01(+3.14%)
Jan 22, 2018 0.3573 0.3573 0.3410 0.3531 14,770 +0.02(+6.81%)
Jan 19, 2018 0.3450 0.3496 0.3250 0.3306 55,040 -0.01(-4.17%)
Jan 18, 2018 0.3391 0.3500 0.3391 0.3450 9,750 +0.00(+0.85%)
Jan 17, 2018 0.3453 0.3453 0.3421 0.3421 6,399 +0.02(+4.94%)
Jan 16, 2018 0.3675 0.3675 0.3260 0.3260 46,450 -0.02(-6.21%)
Jan 12, 2018 0.3476 0.3476 0.3476 0 +0.01(+3.02%)
Jan 11, 2018 0.3400 0.3400 0.3374 0.3374 1,200 -0.00(-0.32%)
Jan 10, 2018 0.3384 0.3496 0.3324 0.3385 18,435 -0.00(-0.37%)
Jan 09, 2018 0.3310 0.3440 0.3270 0.3398 3,290 +0.04(+13.29%)
Jan 08, 2018 0.3070 0.3283 0.2912 0.2999 5,060 -0.00(-0.03%)
Jan 05, 2018 0.2953 0.3000 0.2953 0.3000 2,304 +0.02(+7.52%)
Jan 04, 2018 0.2797 0.3077 0.2686 0.2790 25,405 +0.00(+0.73%)
Jan 03, 2018 0.3324 0.3324 0.2770 0.2770 10,542 -0.05(-16.04%)
Jan 02, 2018 0.3382 0.3382 0.2950 0.3299 53,710 -0.01(-2.54%)
Dec 29, 2017 0.3385 0.3385 0.3385 0 -0.00(-0.47%)
Dec 28, 2017 0.3474 0.3493 0.3398 0.3401 25,330 +0.01(+3.00%)
Dec 27, 2017 0.3609 0.3609 0.3263 0.3302 8,310 -0.06(-14.68%)
Dec 26, 2017 0.2940 0.3870 0.2940 0.3870 3,150 +0.05(+13.59%)
Dec 22, 2017 0.3316 0.3490 0.3316 0.3407 5,200 +0.01(+2.01%)
Dec 21, 2017 0.3618 0.3618 0.3340 0.3340 22,220 -0.03(-7.40%)
Dec 20, 2017 0.3330 0.3607 0.3330 0.3607 1,500 +0.02(+6.09%)
Dec 19, 2017 0.3587 0.3700 0.3400 0.3400 35,560 -0.02(-5.56%)
Dec 18, 2017 0.3615 0.3690 0.3500 0.3600 24,075 +0.03(+8.47%)
Dec 15, 2017 0.3523 0.3599 0.3319 0.3319 9,209 -0.01(-2.38%)
Dec 14, 2017 0.3470 0.3603 0.3400 0.3400 24,350 -0.00(-1.22%)
Dec 13, 2017 0.3200 0.3442 0.3200 0.3442 3,255 +0.04(+12.08%)
Dec 12, 2017 0.3048 0.3071 0.2980 0.3071 39,000 +0.01(+4.17%)
Dec 11, 2017 0.3382 0.3500 0.2948 0.2948 130,670 -0.03(-7.90%)
Dec 08, 2017 0.3201 0.3300 0.3200 0.3201 23,975 -0.03(-8.12%)
Dec 07, 2017 0.3910 0.3910 0.3210 0.3484 146,208 -0.03(-6.94%)
Dec 06, 2017 0.3800 0.3973 0.3744 0.3744 40,070 -0.01(-1.47%)
Dec 05, 2017 0.4200 0.4200 0.3730 0.3800 184,075 -0.04(-9.52%)
Dec 04, 2017 0.3904 0.4352 0.3881 0.4200 185,440 +0.04(+12.00%)
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.