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 (%)
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%)
Nov 01, 2021 0.1134 0.1000 0.0923 0.0923 42,900 -0.01(-7.70%)
Oct 29, 2021 0.1017 0.1130 0.1000 0.1000 83,690 -0.00(-4.67%)
Oct 28, 2021 0.1102 0.1102 0.1049 0.1049 4,153 -0.01(-5.41%)
Oct 27, 2021 0.1109 0.1109 0.0994 0.1109 22,300 +0.01(+7.67%)
Oct 26, 2021 0.1130 0.1030 41,503 -0.01(-9.33%)
Oct 25, 2021 0.1136 0.1137 0.1000 0.1136 15,097 +0.02(+19.58%)
Oct 22, 2021 0.0988 0.1112 0.0950 0.0950 6,762 -0.01(-9.18%)
Oct 21, 2021 0.1136 0.1136 0.1046 0.1046 61,000 -0.01(-5.77%)
Oct 20, 2021 0.1133 0.1133 0.1110 0.1110 23,293 +0.01(+5.92%)
Oct 19, 2021 0.1137 0.1208 0.1040 0.1048 206,657 -0.01(-9.03%)
Oct 18, 2021 0.1147 0.1156 0.1060 0.1152 11,500 +0.01(+8.07%)
Oct 15, 2021 0.1182 0.1182 0.1066 0.1066 21,510 -0.01(-6.16%)
Oct 14, 2021 0.1085 0.1200 0.0980 0.1136 426,700 +0.02(+17.11%)
Oct 13, 2021 0.1000 0.1000 0.0950 0.0970 46,501 +0.00(+2.11%)
Oct 12, 2021 0.0907 0.0950 0.0905 0.0950 33,000 +0.01(+17.87%)
Oct 11, 2021 0.0806 0.0825 0.0806 0.0806 6,632 -0.00(-4.05%)
Oct 08, 2021 0.0840 0.0840 0.0840 0.0840 1,300 +0.01(+14.13%)
Oct 07, 2021 0.0805 0.0879 0.0712 0.0736 42,892 -0.02(-18.22%)
Oct 06, 2021 0.0841 0.0900 0.0841 0.0900 27,000 +0.01(+11.11%)
Oct 05, 2021 0.0810 0.0878 0.0810 0.0810 28,170 -0.01(-7.85%)
Oct 04, 2021 0.0879 0.0909 0.0879 0.0879 3,125 +0.01(+11.55%)
Oct 01, 2021 0.0773 0.0788 0.0773 0.0788 1,702 +0.01(+16.05%)
Sep 30, 2021 0.0751 0.0751 0.0679 0.0679 57,425 -0.02(-18.78%)
Sep 28, 2021 0.0836 0.0836 0.0836 1 -0.00(-3.46%)
Sep 27, 2021 0.0898 0.0898 0.0799 0.0866 26,785 -0.00(-3.02%)
Sep 24, 2021 0.0949 0.0949 0.0893 0.0893 127,500 -0.00(-2.93%)
Sep 23, 2021 0.1021 0.1021 0.0839 0.0920 28,100 +0.00(+2.22%)
Sep 22, 2021 0.0800 0.0950 0.0800 0.0900 4,150 +0.00(+5.26%)
Sep 21, 2021 0.0942 0.0942 0.0852 0.0855 31,600 -0.00(-0.47%)
Sep 20, 2021 0.0931 0.0947 0.0750 0.0859 72,170 +0.00(+0.12%)
Sep 17, 2021 0.0860 0.0872 0.0830 0.0858 30,927 +0.02(+21.53%)
Sep 16, 2021 0.0700 0.0706 0.0700 0.0706 23,500 -0.00(-0.28%)
Sep 15, 2021 0.0710 0.0720 0.0700 0.0708 34,330 +0.00(+1.72%)
Sep 14, 2021 0.0639 0.0696 0.0631 0.0696 12,660 +0.01(+20.00%)
Sep 13, 2021 0.0633 0.0689 0.0574 0.0580 5,333 +0.00(+5.26%)
Sep 10, 2021 0.0551 0.0551 0.0551 0.0551 13,500 -0.01(-14.31%)
Sep 09, 2021 0.0553 0.0643 0.0553 0.0643 13,341 -0.00(-1.83%)
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.