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

Elcora Advanced Materials Corp (OP: ECORF )

0.0199 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 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, 2018 0.2350 0.2350 0.1985 0.2237 11,100 +0.00(+1.88%)
May 30, 2018 0.2282 0.2282 0.2196 0.2196 1,500 +0.01(+3.08%)
May 29, 2018 0.2315 0.2315 0.2020 0.2130 27,551 -0.02(-8.97%)
May 25, 2018 0.2340 0.2340 0.2340 0 +0.00(+1.30%)
May 24, 2018 0.2340 0.2340 0.2310 0.2310 22,500 +0.00(+0.03%)
May 23, 2018 0.2300 0.2309 0.2193 0.2309 17,250 -0.01(-3.78%)
May 22, 2018 0.2363 0.2400 0.2363 0.2400 14,070 -0.01(-3.19%)
May 21, 2018 0.2470 0.2479 0.2301 0.2479 17,235 +0.03(+13.20%)
May 18, 2018 0.2190 0.2190 0.2190 0.2190 4,500 +0.01(+5.85%)
May 17, 2018 0.2127 0.2127 0.2069 0.2069 2,000 +0.01(+4.49%)
May 16, 2018 0.1980 0.1980 0.1980 0.1980 5,000 +0.00(+0.87%)
May 15, 2018 0.2050 0.2050 0.1924 0.1963 13,740 -0.01(-4.24%)
May 14, 2018 0.2024 0.2362 0.2024 0.2050 107,700 +0.01(+4.36%)
May 11, 2018 0.1830 0.1964 0.1830 0.1964 39,163 +0.02(+12.25%)
May 09, 2018 0.1750 0.1750 0.1750 0 +0.01(+4.35%)
May 08, 2018 0.1988 0.1988 0.1668 0.1677 41,235 -0.03(-16.15%)
May 07, 2018 0.2313 0.2318 0.1965 0.2000 42,707 -0.03(-12.32%)
May 04, 2018 0.2000 0.2281 0.2000 0.2281 5,910 +0.01(+3.68%)
May 03, 2018 0.2217 0.2254 0.2130 0.2200 14,128 -0.01(-5.05%)
May 02, 2018 0.2087 0.2317 0.2087 0.2317 1,500 +0.00(+0.09%)
May 01, 2018 0.2405 0.2405 0.2200 0.2315 7,500 +0.01(+3.35%)
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%)
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.