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

Elcora Advanced Materials Corp (OP: ECORF )

0.0273 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, May 3, 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 (%)
Apr 30, 2018 0.2454 0.2490 0.2152 0.2240 35,500 -0.02(-10.04%)
Apr 27, 2018 0.2401 0.2490 0.2401 0.2490 20,200 -0.00(-1.87%)
Apr 26, 2018 0.2680 0.2690 0.2460 0.2537 12,660 -0.00(-1.46%)
Apr 25, 2018 0.2500 0.2600 0.2500 0.2575 19,180 +0.00(+0.98%)
Apr 23, 2018 0.2550 0.2550 0.2550 0 -0.02(-5.90%)
Apr 20, 2018 0.2740 0.2740 0.2710 0.2710 1,690 +0.01(+2.38%)
Apr 19, 2018 0.2510 0.2650 0.2510 0.2647 17,700 -0.00(-0.94%)
Apr 18, 2018 0.2672 0.2672 0.2672 0.2672 1,000 -0.01(-5.08%)
Apr 17, 2018 0.2885 0.2930 0.2529 0.2815 30,701 -0.02(-5.06%)
Apr 16, 2018 0.2908 0.3000 0.2908 0.2965 61,500 +0.01(+1.89%)
Apr 13, 2018 0.2988 0.2988 0.2890 0.2910 50,200 +0.00(+1.08%)
Apr 12, 2018 0.2974 0.2974 0.2879 0.2879 6,609 +0.01(+3.67%)
Apr 11, 2018 0.2738 0.2777 0.2738 0.2777 1,420 -0.01(-4.24%)
Apr 10, 2018 0.3000 0.3037 0.2900 0.2900 14,011 -0.00(-1.06%)
Apr 09, 2018 0.2928 0.2931 0.2928 0.2931 3,000 +0.00(+0.34%)
Apr 06, 2018 0.2814 0.2940 0.2814 0.2921 5,967 +0.01(+4.32%)
Apr 05, 2018 0.2900 0.2900 0.2800 0.2800 11,500 -0.00(-1.75%)
Apr 04, 2018 0.2850 0.2999 0.2829 0.2850 23,600 -0.00(-0.04%)
Apr 03, 2018 0.2616 0.2851 0.2560 0.2851 8,500 +0.01(+2.49%)
Apr 02, 2018 0.2900 0.2900 0.2500 0.2782 29,150 -0.01(-1.85%)
Mar 29, 2018 0.2834 0.2834 0.2834 0 -0.01(-3.01%)
Mar 28, 2018 0.2922 0.2922 0.2922 0.2922 275 +0.00(+0.86%)
Mar 27, 2018 0.2850 0.2952 0.2822 0.2897 23,500 -0.01(-4.07%)
Mar 26, 2018 0.2615 0.3020 0.2615 0.3020 3,800 +0.01(+4.14%)
Mar 23, 2018 0.2742 0.2900 0.2681 0.2900 10,499 +0.02(+7.81%)
Mar 22, 2018 0.3150 0.3150 0.2690 0.2690 11,855 -0.04(-13.84%)
Mar 21, 2018 0.2586 0.3122 0.2570 0.3122 58,465 +0.07(+26.55%)
Mar 20, 2018 0.2467 0.2467 0.2467 0.2467 321 +0.01(+3.22%)
Mar 19, 2018 0.2390 0.2390 0.2390 0.2390 10,000 +0.02(+8.84%)
Mar 16, 2018 0.2207 0.2464 0.2050 0.2196 26,606 -0.01(-2.79%)
Mar 15, 2018 0.2561 0.2561 0.2259 0.2259 11,000 -0.03(-12.78%)
Mar 14, 2018 0.2600 0.2600 0.2500 0.2590 10,996 -0.00(-0.15%)
Mar 13, 2018 0.2594 0.2594 0.2594 0.2594 200 +0.00(+1.69%)
Mar 12, 2018 0.2592 0.2592 0.2400 0.2551 6,750 -0.00(-0.78%)
Mar 09, 2018 0.2610 0.2610 0.2571 0.2571 319 +0.03(+13.11%)
Mar 07, 2018 0.2273 0.2273 0.2273 0 -0.03(-13.18%)
Mar 06, 2018 0.2615 0.2650 0.2600 0.2618 21,202 +0.02(+10.09%)
Mar 05, 2018 0.2371 0.2378 0.2371 0.2378 2,000 +0.02(+7.85%)
Mar 01, 2018 0.2205 0.2205 0.2205 0 -0.01(-2.43%)
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%)
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.