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 29, 2020 0.0235 0.0235 0.0235 0.0235 200 +0.00(+17.50%)
May 27, 2020 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
May 26, 2020 0.0199 0.0280 0.0171 0.0280 2,130 +0.01(+35.27%)
May 22, 2020 0.0290 0.0297 0.0207 0.0207 13,300 -0.01(-30.30%)
May 21, 2020 0.0297 0.0297 0.0297 0.0297 3,300 +0.01(+28.57%)
May 20, 2020 0.0231 0.0231 0.0231 0.0231 4,107 +0.01(+40.00%)
May 19, 2020 0.0231 0.0289 0.0165 0.0165 52,103 +0.00(+0.00%)
May 18, 2020 0.0297 0.0297 0.0165 0.0165 5,707 -0.01(-44.44%)
May 15, 2020 0.0231 0.0297 0.0231 0.0297 10,100 +0.01(+80.00%)
May 14, 2020 0.0205 0.0269 0.0165 0.0165 51,200 -0.01(-26.01%)
May 13, 2020 0.0223 0.0223 0.0223 0.0223 2,393 +0.00(+20.54%)
May 12, 2020 0.0215 0.0215 0.0185 0.0185 11,500 +0.00(+10.78%)
May 05, 2020 0.0167 0.0167 0.0167 0 -0.00(-18.54%)
May 01, 2020 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Apr 29, 2020 0.0205 0.0205 0.0205 0 +0.01(+75.21%)
Apr 27, 2020 0.0117 0.0117 0.0117 0 -0.01(-41.50%)
Apr 24, 2020 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+11.11%)
Apr 23, 2020 0.0165 0.0180 0.0165 0.0180 5,114 +0.01(+100.00%)
Apr 20, 2020 0.0090 0.0090 0.0090 0 -0.01(-51.35%)
Apr 17, 2020 0.0218 0.0218 0.0185 0.0185 3,000 -0.00(-6.09%)
Apr 15, 2020 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
Apr 14, 2020 0.0117 0.0200 0.0117 0.0200 68,664 -0.00(-14.89%)
Apr 13, 2020 0.0199 0.0235 0.0199 0.0235 44,000 +0.00(+8.80%)
Apr 09, 2020 0.0104 0.0229 0.0104 0.0216 9,500 -0.01(-20.00%)
Apr 08, 2020 0.0223 0.0270 0.0223 0.0270 4,700 +0.00(+8.00%)
Apr 07, 2020 0.0150 0.0250 0.0150 0.0250 106,134 +0.01(+31.58%)
Mar 31, 2020 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Mar 30, 2020 0.0290 0.0290 0.0150 0.0150 2,300 +0.00(+25.00%)
Mar 27, 2020 0.0190 0.0190 0.0120 0.0120 21,000 -0.00(-20.00%)
Mar 25, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Mar 19, 2020 0.0190 0.0190 0.0130 0.0130 5,250 -0.00(-23.53%)
Mar 16, 2020 0.0170 0.0170 0.0170 0 +0.00(+28.79%)
Mar 13, 2020 0.0303 0.0303 0.0132 0.0132 169,500 -0.01(-27.47%)
Mar 12, 2020 0.0175 0.0182 0.0175 0.0182 136,200 +0.00(+12.35%)
Mar 11, 2020 0.0258 0.0258 0.0162 0.0162 1,100 -0.00(-22.86%)
Mar 10, 2020 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+8.81%)
Mar 06, 2020 0.0193 0.0193 0.0193 0 -0.00(-3.50%)
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.