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 22, 2024 0.0182 0 -0.00(-3.19%)
May 20, 2024 0.0188 9,680 -0.01(-21.01%)
May 16, 2024 0.0238 0 +0.00(+0.00%)
May 14, 2024 0.0238 0 +0.00(+5.78%)
May 10, 2024 0.0225 0 -0.01(-35.71%)
May 09, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+28.21%)
May 03, 2024 0.0273 0 -0.00(-9.00%)
May 01, 2024 0.0300 0 +0.00(+0.00%)
Apr 29, 2024 0.0300 0 -0.00(-4.76%)
Apr 26, 2024 0.0315 0.0315 0.0315 0.0315 500 -0.00(-0.32%)
Apr 23, 2024 0.0316 0 +0.00(+4.29%)
Apr 22, 2024 0.0330 0.0330 0.0303 0.0303 5,950 +0.01(+40.93%)
Apr 19, 2024 0.0215 0.0215 0.0215 0.0215 1,610 -0.00(-11.16%)
Apr 18, 2024 0.0242 0.0242 0.0242 0.0242 2,628 -0.00(-8.33%)
Apr 17, 2024 0.0264 0.0264 0.0264 0.0264 400 +0.00(+6.02%)
Apr 12, 2024 0.0249 0 -0.00(-15.31%)
Apr 11, 2024 0.0294 0.0294 0.0294 0.0294 200 +0.00(+5.00%)
Apr 08, 2024 0.0280 0 -0.00(-3.45%)
Apr 05, 2024 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+4.32%)
Apr 02, 2024 0.0278 0 -0.00(-2.46%)
Apr 01, 2024 0.0277 0.0285 0.0258 0.0285 3,300 +0.00(+3.26%)
Mar 28, 2024 0.0274 0.0297 0.0274 0.0276 300 -0.00(-0.36%)
Mar 27, 2024 0.0276 0.0287 0.0267 0.0277 1,600 +0.00(+13.06%)
Mar 26, 2024 0.0242 0.0271 0.0242 0.0245 10,100 +0.00(+11.36%)
Mar 22, 2024 0.0220 0 -0.00(-6.78%)
Mar 18, 2024 0.0236 0 -0.01(-23.87%)
Mar 13, 2024 0.0310 0 +0.01(+36.56%)
Mar 12, 2024 0.0227 0.0227 0.0227 0.0227 12,500 -0.00(-3.40%)
Mar 06, 2024 0.0235 0 +0.00(+18.09%)
Mar 04, 2024 0.0199 0 +0.00(+13.07%)
Feb 29, 2024 0.0176 0 +0.00(+0.00%)
Feb 28, 2024 0.0176 0.0176 0.0176 0.0176 1,250 -0.00(-2.76%)
Feb 27, 2024 0.0181 0.0181 0.0181 0.0181 5,000 +0.00(+2.84%)
Feb 26, 2024 0.0176 0.0176 0.0176 0.0176 990 -0.00(-2.76%)
Feb 20, 2024 0.0181 0 -0.00(-3.21%)
Feb 13, 2024 0.0187 0 +0.00(+5.65%)
Feb 12, 2024 0.0177 0.0177 0.0177 0.0177 3,500 -0.00(-2.21%)
Feb 07, 2024 0.0181 0 -0.00(-3.21%)
Feb 05, 2024 0.0187 0 +0.00(+4.47%)
Feb 02, 2024 0.0179 0.0179 0.0179 0.0179 1,300 -0.00(-1.65%)
Feb 01, 2024 0.0182 0.0182 0.0182 0.0182 100 -0.00(-2.15%)
Jan 29, 2024 0.0186 0 +0.00(+9.41%)
Jan 26, 2024 0.0170 0.0170 0.0170 0.0170 400 -0.00(-5.03%)
Jan 25, 2024 0.0179 0.0179 0.0179 0.0179 150 -0.00(-10.50%)
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 20,000 -0.00(-10.31%)
Jan 22, 2024 0.0223 0 +0.00(+10.95%)
Jan 19, 2024 0.0201 0.0201 0.0201 0.0201 1,010 -0.00(-0.50%)
Jan 16, 2024 0.0202 0 -0.00(-3.35%)
Jan 11, 2024 0.0209 55 -0.00(-7.11%)
Jan 10, 2024 0.0204 0.0225 0.0204 0.0225 1,500 +0.00(+22.28%)
Jan 09, 2024 0.0185 0.0185 0.0184 0.0184 51,100 -0.00(-12.38%)
Jan 08, 2024 0.0210 0.0210 0.0210 0.0210 12,000 -0.00(-10.26%)
Jan 03, 2024 0.0234 0 +0.00(+18.18%)
Jan 02, 2024 0.0229 0.0230 0.0198 0.0198 60,100 -0.00(-4.81%)
Dec 29, 2023 0.0214 0.0220 0.0208 0.0208 1,200 -0.00(-1.89%)
Dec 28, 2023 0.0212 0.0212 0.0212 0.0212 1,000 +0.00(+13.37%)
Dec 26, 2023 0.0187 0 -0.00(-5.56%)
Dec 21, 2023 0.0198 0 -0.01(-29.29%)
Dec 20, 2023 0.0280 0.0280 0.0280 0.0280 1,400 +0.01(+33.97%)
Dec 19, 2023 0.0233 0.0248 0.0188 0.0209 126,012 +0.00(+0.48%)
Dec 12, 2023 0.0208 10,015 -0.00(-5.88%)
Dec 08, 2023 0.0221 0 +0.00(+20.11%)
Dec 07, 2023 0.0170 0.0184 0.0170 0.0184 25,100 +0.00(+8.24%)
Dec 06, 2023 0.0170 0.0170 0.0170 0.0170 250 -0.00(-7.61%)
Dec 05, 2023 0.0160 0.0200 0.0160 0.0184 70,615 -0.00(-17.12%)
Dec 04, 2023 0.0222 0.0222 0.0222 0.0222 5,000 +0.00(+3.26%)
Nov 29, 2023 0.0215 0 -0.00(-0.46%)
Nov 28, 2023 0.0238 0.0238 0.0216 0.0216 5,500 -0.00(-4.00%)
Nov 27, 2023 0.0215 0.0225 0.0215 0.0225 2,013 +0.00(+2.74%)
Nov 22, 2023 0.0219 0 -0.01(-19.49%)
Nov 21, 2023 0.0272 0.0272 0.0272 0.0272 230 -0.00(-12.26%)
Nov 20, 2023 0.0230 0.0310 0.0230 0.0310 2,500 +0.01(+43.52%)
Nov 17, 2023 0.0263 0.0263 0.0216 0.0216 5,205 -0.00(-14.96%)
Nov 14, 2023 0.0254 0 -0.00(-2.31%)
Nov 13, 2023 0.0260 0.0260 0.0260 0.0260 7,692 +0.00(+1.17%)
Nov 10, 2023 0.0252 0.0257 0.0252 0.0257 7,142 +0.00(+0.00%)
Nov 08, 2023 0.0257 0 +0.00(+2.80%)
Nov 06, 2023 0.0250 0 +0.00(+0.00%)
Nov 03, 2023 0.0250 0.0250 0.0250 0.0250 205 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.40%)
Nov 01, 2023 0.0250 0.0250 0.0249 0.0249 18,500 -0.00(-0.40%)
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-1.57%)
Oct 27, 2023 0.0254 0 +0.00(+0.00%)
Oct 26, 2023 0.0254 0.0254 0.0254 0.0254 866 +0.00(+1.60%)
Oct 23, 2023 0.0250 0 -0.00(-10.71%)
Oct 18, 2023 0.0280 0 +0.00(+9.80%)
Oct 17, 2023 0.0255 0.0255 0.0255 0.0255 10,020 -0.00(-13.85%)
Oct 16, 2023 0.0296 0.0296 0.0296 0.0296 36,000 +0.00(+13.85%)
Oct 10, 2023 0.0260 8 -0.00(-1.52%)
Oct 09, 2023 0.0278 0.0278 0.0264 0.0264 25,896 -0.00(-11.11%)
Sep 29, 2023 0.0297 0 +0.00(+0.00%)
Sep 28, 2023 0.0297 0.0297 0.0297 0.0297 2,286 +0.00(+0.00%)
Sep 21, 2023 0.0297 0 -0.00(-11.61%)
Sep 18, 2023 0.0336 0 +0.01(+30.23%)
Sep 14, 2023 0.0258 15 -0.00(-11.95%)
Sep 12, 2023 0.0293 0 +0.00(+0.00%)
Sep 11, 2023 0.0293 0.0293 0.0293 0.0293 20,000 +0.00(+14.01%)
Sep 01, 2023 0.0257 0 -0.00(-12.88%)
Aug 31, 2023 0.0321 0.0321 0.0295 0.0295 6,915 -0.00(-6.05%)
Aug 24, 2023 0.0314 0 -0.00(-2.18%)
Aug 22, 2023 0.0321 0 +0.00(+10.69%)
Aug 18, 2023 0.0290 0 +0.00(+4.32%)
Aug 17, 2023 0.0278 0.0278 0.0278 0.0278 5,010 -0.01(-17.26%)
Aug 16, 2023 0.0336 0.0336 0.0336 0.0336 7,956 +0.01(+22.63%)
Aug 15, 2023 0.0413 0.0413 0.0274 0.0274 7,702 -0.01(-18.21%)
Aug 14, 2023 0.0395 0.0400 0.0335 0.0335 3,284 -0.01(-14.10%)
Aug 09, 2023 0.0390 12 -0.00(-6.92%)
Aug 08, 2023 0.0419 0.0419 0.0400 0.0419 11,200 +0.00(+4.75%)
Jul 31, 2023 0.0400 0 -0.00(-2.44%)
Jul 27, 2023 0.0410 0 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0410 0.0410 10,762 -0.01(-14.23%)
Jul 24, 2023 0.0478 0 +0.00(+0.00%)
Jul 21, 2023 0.0478 0.0478 0.0478 0.0478 600 -0.00(-4.40%)
Jul 19, 2023 0.0500 11 -0.00(-7.06%)
Jul 17, 2023 0.0538 0 +0.00(+7.60%)
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+5.49%)
Jul 13, 2023 0.0500 0.0500 0.0474 0.0474 3,468 -0.00(-8.49%)
Jul 12, 2023 0.0546 0.0546 0.0484 0.0518 35,757 -0.00(-4.43%)
Jul 11, 2023 0.0506 0.0542 0.0506 0.0542 15,020 -0.00(-4.91%)
Jul 07, 2023 0.0570 0 -0.01(-11.21%)
Jul 06, 2023 0.0642 0.0642 0.0642 0.0642 1,000 +0.00(+7.00%)
Jul 05, 2023 0.0608 0.0608 0.0572 0.0600 21,586 -0.00(-2.76%)
Jun 29, 2023 0.0617 0 -0.00(-0.48%)
Jun 28, 2023 0.0620 0.0620 0.0620 0.0620 9,000 -0.00(-6.77%)
Jun 23, 2023 0.0665 6 -0.01(-8.02%)
Jun 20, 2023 0.0723 0 +0.01(+9.55%)
Jun 16, 2023 0.0660 0.0850 0.0660 0.0660 65,362 -0.01(-10.45%)
Jun 15, 2023 0.0737 0.0737 0.0737 0.0737 3,000 -0.01(-9.90%)
Jun 13, 2023 0.0818 0 +0.01(+16.86%)
Jun 12, 2023 0.0595 0.0700 0.0595 0.0700 79,417 +0.01(+19.25%)
Jun 09, 2023 0.0587 0.0587 0.0587 0.0587 1,600 +0.00(+2.98%)
Jun 08, 2023 0.0570 0.0570 0.0570 0.0570 50,000 +0.00(+2.33%)
Jun 07, 2023 0.0572 0.0572 0.0534 0.0557 50,000 -0.00(-2.11%)
Jun 06, 2023 0.0600 0.0660 0.0560 0.0569 81,312 -0.01(-8.23%)
Jun 05, 2023 0.0600 0.0620 0.0577 0.0620 28,700 +0.01(+20.16%)
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.