Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elcora Advanced Materials Corp (OP: ECORF )

0.0238 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 16, 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 (%)
Jan 26, 2022 0.0464 0 -0.01(-11.95%)
Jan 25, 2022 0.0527 0.0527 0.0527 0.0527 2,500 +0.01(+13.09%)
Jan 24, 2022 0.0485 0.0600 0.0459 0.0466 22,481 -0.01(-16.49%)
Jan 21, 2022 0.0600 0.0630 0.0500 0.0558 36,299 -0.01(-8.82%)
Jan 20, 2022 0.0612 0.0612 0.0612 0.0612 43,670 +0.00(+2.00%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-9.91%)
Jan 18, 2022 0.0666 0.0666 0.0666 0.0666 8,000 -0.00(-1.04%)
Jan 14, 2022 0.0673 0 +0.01(+14.07%)
Jan 13, 2022 0.0590 0.0590 0.0590 0.0590 500 -0.01(-14.37%)
Jan 12, 2022 0.0754 0.0754 0.0689 0.0689 30,970 -0.00(-0.58%)
Jan 11, 2022 0.0659 0.0693 0.0659 0.0693 15,000 -0.00(-5.07%)
Jan 10, 2022 0.0730 0.0730 0.0730 0.0730 320 -0.00(-4.58%)
Jan 06, 2022 0.0765 0.0765 0.0765 0 -0.00(-5.56%)
Jan 05, 2022 0.0822 0.0822 0.0724 0.0810 11,172 +0.00(+1.25%)
Jan 04, 2022 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+15.44%)
Dec 31, 2021 0.0693 0.0693 0.0693 0 -0.00(-1.42%)
Dec 30, 2021 0.0702 0.0703 0.0702 0.0703 12,000 +0.01(+14.68%)
Dec 29, 2021 0.0806 0.0806 0.0613 0.0613 41,600 -0.01(-12.43%)
Dec 28, 2021 0.0700 0.0700 0.0700 0.0700 10,550 -0.01(-12.50%)
Dec 27, 2021 0.0884 0.0908 0.0800 0.0800 107,736 +0.01(+11.89%)
Dec 23, 2021 0.0670 0.0715 0.0670 0.0715 1,099 +0.01(+19.17%)
Dec 22, 2021 0.0600 0.0660 0.0550 0.0600 127,629 -0.01(-9.09%)
Dec 21, 2021 0.0642 0.0660 0.0600 0.0660 34,000 +0.01(+10.00%)
Dec 20, 2021 0.0600 0.0600 0.0600 0.0600 133,000 +0.00(+0.00%)
Dec 17, 2021 0.0600 0.0600 0.0600 0.0600 19,671 -0.01(-17.92%)
Dec 16, 2021 0.0731 0.0731 0.0731 0.0731 1,000 +0.00(+3.84%)
Dec 15, 2021 0.0569 0.0704 0.0569 0.0704 156,398 -0.01(-8.21%)
Dec 14, 2021 0.0680 0.0767 0.0680 0.0767 50,000 +0.02(+26.78%)
Dec 13, 2021 0.0605 0.0605 0.0605 0.0605 2,505 -0.00(-5.91%)
Dec 10, 2021 0.0617 0.0643 0.0617 0.0643 9,078 -0.01(-7.35%)
Dec 06, 2021 0.0694 0.0694 0.0694 0 -0.00(-4.28%)
Dec 03, 2021 0.0656 0.0743 0.0612 0.0725 22,024 +0.01(+11.20%)
Dec 02, 2021 0.0682 0.0682 0.0650 0.0652 67,267 -0.01(-11.29%)
Dec 01, 2021 0.0735 0.0735 0.0735 0.0735 2,033 -0.01(-7.55%)
Nov 26, 2021 0.0732 0.0795 0.0795 0.0795 401 -0.01(-9.56%)
Nov 24, 2021 0.0859 0.0897 0.0840 0.0879 25,010 +0.01(+9.88%)
Nov 23, 2021 0.0860 0.0865 0.0800 0.0800 67,100 -0.01(-8.26%)
Nov 22, 2021 0.0919 0.0919 0.0872 0.0872 29,890 -0.00(-3.00%)
Nov 19, 2021 0.1000 0.1000 0.0875 0.0899 32,789 -0.00(-0.66%)
Nov 18, 2021 0.0905 0.0905 0.0905 0.0905 40,238 +0.00(+0.00%)
Nov 16, 2021 0.0905 0.0905 0.0905 0 -0.00(-2.90%)
Nov 15, 2021 0.0894 0.0971 0.0894 0.0932 17,500 +0.00(+1.86%)
Nov 12, 2021 0.0989 0.0989 0.0915 0.0915 2,000 +0.00(+0.88%)
Nov 11, 2021 0.1082 0.1082 0.0907 0.0907 36,861 -0.00(-5.03%)
Nov 10, 2021 0.1088 0.0955 8,934 -0.00(-3.24%)
Nov 08, 2021 0.0987 0.0987 0.0987 1 -0.01(-8.27%)
Nov 04, 2021 0.1076 0.1076 0.1076 0 +0.01(+14.96%)
Nov 03, 2021 0.1043 0.1043 0.0936 0.0936 10,500 -0.01(-5.26%)
Nov 02, 2021 0.1014 0.1014 0.0988 0.0988 790 +0.01(+7.04%)
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.