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 (%)
Apr 30, 2019 0.0704 0.0743 0.0632 0.0640 52,599 +0.00(+6.67%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0600 0 -0.01(-12.92%)
Apr 23, 2019 0.0689 0.0689 0.0689 0.0689 5,000 +0.01(+10.06%)
Apr 22, 2019 0.0624 0.0626 0.0624 0.0626 11,000 +0.00(+3.13%)
Apr 17, 2019 0.0607 0.0607 0.0607 0 -0.01(-16.51%)
Apr 12, 2019 0.0727 0.0727 0.0727 0 +0.00(+0.28%)
Apr 11, 2019 0.0720 0.0725 0.0720 0.0725 620 -0.00(-0.55%)
Apr 10, 2019 0.0626 0.0729 0.0626 0.0729 41,428 +0.00(+0.83%)
Apr 04, 2019 0.0723 0.0723 0.0723 0 +0.01(+13.86%)
Apr 02, 2019 0.0635 0.0635 0.0635 0 -0.01(-9.29%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-9.56%)
Mar 29, 2019 0.0774 0.0774 0.0774 0.0774 500 +0.01(+23.84%)
Mar 28, 2019 0.0600 0.0625 0.0600 0.0625 1,700 -0.00(-5.45%)
Mar 26, 2019 0.0661 0.0661 0.0661 0 -0.00(-5.57%)
Mar 22, 2019 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Mar 21, 2019 0.0714 0.0842 0.0696 0.0790 101,899 -0.01(-10.23%)
Mar 20, 2019 0.0866 0.0880 0.0800 0.0880 53,800 +0.00(+4.51%)
Mar 19, 2019 0.0752 0.0842 0.0752 0.0842 1,076 +0.01(+14.25%)
Mar 18, 2019 0.0700 0.0850 0.0700 0.0737 77,615 +0.00(+5.29%)
Mar 15, 2019 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2019 0.0698 0.0700 0.0698 0.0700 47,500 +0.00(+3.09%)
Mar 11, 2019 0.0800 0.0800 0.0679 0.0679 34,265 -0.01(-14.59%)
Mar 08, 2019 0.0763 0.0808 0.0763 0.0795 82,000 +0.00(+3.92%)
Mar 07, 2019 0.0700 0.0800 0.0700 0.0765 205,000 +0.01(+9.29%)
Mar 06, 2019 0.0650 0.0700 0.0600 0.0700 421,762 +0.01(+16.67%)
Mar 05, 2019 0.0600 0.0600 0.0583 0.0600 102,953 +0.00(+1.18%)
Mar 04, 2019 0.0593 0.0593 0.0593 0.0593 150 +0.01(+15.15%)
Mar 01, 2019 0.0575 0.0575 0.0515 0.0515 300 -0.01(-13.59%)
Feb 28, 2019 0.0550 0.0596 0.0550 0.0596 156,000 +0.00(+8.36%)
Feb 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.23%)
Feb 25, 2019 0.0580 0.0600 0.0538 0.0538 53,000 -0.01(-10.33%)
Feb 22, 2019 0.0557 0.0600 0.0557 0.0600 29,000 +0.01(+12.57%)
Feb 21, 2019 0.0593 0.0593 0.0533 0.0533 20,985 -0.00(-6.49%)
Feb 20, 2019 0.0575 0.0575 0.0519 0.0570 404,350 -0.00(-3.72%)
Feb 19, 2019 0.0680 0.0680 0.0592 0.0592 48,200 -0.01(-14.33%)
Feb 14, 2019 0.0691 0.0691 0.0691 0 +0.01(+14.78%)
Feb 13, 2019 0.0650 0.0650 0.0576 0.0602 92,050 -0.01(-12.63%)
Feb 12, 2019 0.0689 0.0689 0.0689 1 +0.00(+0.00%)
Feb 11, 2019 0.0670 0.0690 0.0621 0.0689 23,664 +0.00(+2.84%)
Feb 08, 2019 0.0670 0.0670 0.0670 0.0670 500 -0.00(-4.29%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 25,750 -0.00(-0.14%)
Feb 06, 2019 0.0619 0.0701 0.0619 0.0701 33,999 +0.00(+0.14%)
Feb 05, 2019 0.0700 0.0710 0.0700 0.0700 136,400 +0.01(+20.69%)
Feb 04, 2019 0.0600 0.0773 0.0580 0.0580 183,972 +0.00(+3.20%)
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.