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 (%)
May 31, 2019 0.0550 0.0737 0.0550 0.0720 21,100 +0.02(+30.91%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 225 -0.00(-8.33%)
May 29, 2019 0.0670 0.0670 0.0600 0.0600 22,379 +0.00(+7.14%)
May 24, 2019 0.0560 0.0560 0.0560 0 -0.01(-14.50%)
May 22, 2019 0.0655 0.0655 0.0655 0 +0.00(+4.80%)
May 21, 2019 0.0645 0.0690 0.0625 0.0625 17,610 -0.01(-13.19%)
May 20, 2019 0.0480 0.0720 0.0480 0.0720 38,250 +0.01(+10.77%)
May 16, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 14, 2019 0.0600 0.0600 0.0600 0 -0.00(-5.06%)
May 13, 2019 0.0513 0.0690 0.0490 0.0632 51,500 +0.01(+18.57%)
May 09, 2019 0.0533 0.0533 0.0533 0 -0.01(-15.53%)
May 07, 2019 0.0631 0.0631 0.0631 0 +0.00(+5.17%)
May 06, 2019 0.0600 0.0600 0.0600 31 +0.00(+0.00%)
May 03, 2019 0.0671 0.0671 0.0600 0.0600 32,100 -0.01(-11.76%)
May 02, 2019 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+1.19%)
May 01, 2019 0.0650 0.0672 0.0650 0.0672 6,650 +0.00(+5.00%)
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%)
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.