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 (%)
May 28, 2021 0.0580 0.0679 0.0580 0.0647 35,315 +0.01(+11.55%)
May 27, 2021 0.0580 0.0605 0.0580 0.0580 7,900 +0.00(+0.35%)
May 26, 2021 0.0578 0.0578 0.0578 0.0578 1,000 -0.00(-4.62%)
May 25, 2021 0.0500 0.0606 0.0500 0.0606 13,340 +0.01(+9.98%)
May 24, 2021 0.0520 0.0560 0.0520 0.0551 5,000 -0.00(-1.25%)
May 21, 2021 0.0520 0.0558 0.0520 0.0558 5,200 -0.00(-4.12%)
May 20, 2021 0.0582 0.0582 0.0582 0.0582 5,000 -0.00(-1.69%)
May 19, 2021 0.0592 0.0592 0.0592 0.0592 3,000 +0.00(+0.00%)
May 18, 2021 0.0535 0.0592 0.0535 0.0592 16,252 -0.00(-5.58%)
May 17, 2021 0.0560 0.0627 0.0531 0.0627 23,900 +0.00(+6.45%)
May 14, 2021 0.0600 0.0600 0.0533 0.0589 35,936 +0.01(+11.76%)
May 13, 2021 0.0527 0.0527 0.0520 0.0527 1,100 -0.01(-13.61%)
May 12, 2021 0.0610 0.0610 0.0610 0.0610 5,000 -0.00(-7.01%)
May 11, 2021 0.0575 0.0656 0.0571 0.0656 130,484 +0.01(+12.33%)
May 10, 2021 0.0600 0.0600 0.0576 0.0584 50,733 -0.01(-8.03%)
May 07, 2021 0.0642 0.0642 0.0618 0.0635 19,800 -0.00(-6.89%)
May 05, 2021 0.0682 0.0682 0.0682 0 +0.00(+0.89%)
May 04, 2021 0.0652 0.0676 0.0630 0.0676 11,555 +0.00(+3.68%)
May 03, 2021 0.0677 0.0681 0.0601 0.0652 18,168 -0.00(-4.26%)
Apr 30, 2021 0.0692 0.0692 0.0681 0.0681 20,900 -0.00(-4.89%)
Apr 29, 2021 0.0750 0.0790 0.0704 0.0716 28,514 +0.01(+10.15%)
Apr 28, 2021 0.0600 0.0695 0.0600 0.0650 6,699 -0.01(-10.47%)
Apr 27, 2021 0.0750 0.0750 0.0726 0.0726 2,090 +0.01(+11.86%)
Apr 26, 2021 0.0646 0.0672 0.0646 0.0649 11,605 -0.01(-7.94%)
Apr 23, 2021 0.0677 0.0729 0.0600 0.0705 7,700 +0.01(+17.50%)
Apr 22, 2021 0.0652 0.0710 0.0600 0.0600 12,400 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0700 0.0600 0.0600 19,000 -0.01(-16.67%)
Apr 20, 2021 0.0665 0.0720 0.0665 0.0720 16,694 +0.00(+5.42%)
Apr 19, 2021 0.0680 0.0683 0.0680 0.0683 57,000 +0.01(+8.24%)
Apr 16, 2021 0.0633 0.0730 0.0628 0.0631 27,400 -0.00(-7.21%)
Apr 15, 2021 0.0777 0.0777 0.0680 0.0680 40,316 -0.01(-8.97%)
Apr 14, 2021 0.0747 0.0747 0.0747 0.0747 519 -0.00(-2.23%)
Apr 13, 2021 0.0712 0.0764 0.0710 0.0764 54,700 -0.00(-5.21%)
Apr 12, 2021 0.0705 0.0806 0.0705 0.0806 17,750 +0.01(+12.89%)
Apr 09, 2021 0.0761 0.0761 0.0714 0.0714 4,600 -0.00(-1.65%)
Apr 08, 2021 0.0700 0.0726 0.0680 0.0726 27,843 -0.00(-0.82%)
Apr 07, 2021 0.0700 0.0770 0.0680 0.0732 17,650 -0.01(-6.99%)
Apr 06, 2021 0.0914 0.0914 0.0787 0.0787 3,215 -0.01(-7.74%)
Apr 05, 2021 0.0835 0.0853 0.0835 0.0853 13,788 -0.00(-3.07%)
Apr 01, 2021 0.0911 0.0950 0.0880 0.0880 6,600 -0.01(-6.18%)
Mar 31, 2021 0.1040 0.1040 0.0858 0.0938 44,250 -0.00(-1.26%)
Mar 30, 2021 0.1064 0.1073 0.0906 0.0950 90,003 -0.00(-4.71%)
Mar 29, 2021 0.0903 0.0997 0.0903 0.0997 52,400 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1025 0.0995 0.0997 56,100 +0.02(+21.14%)
Mar 25, 2021 0.0810 0.0848 0.0810 0.0823 78,191 +0.00(+2.87%)
Mar 24, 2021 0.0850 0.0850 0.0780 0.0800 9,382 -0.00(-4.76%)
Mar 23, 2021 0.0894 0.0894 0.0840 0.0840 25,986 -0.01(-6.67%)
Mar 22, 2021 0.0832 0.0900 0.0832 0.0900 12,500 +0.00(+1.47%)
Mar 19, 2021 0.0865 0.0970 0.0850 0.0887 65,400 -0.00(-3.80%)
Mar 18, 2021 0.0888 0.0924 0.0848 0.0922 23,800 -0.00(-3.15%)
Mar 17, 2021 0.0890 0.0952 0.0816 0.0952 24,500 +0.01(+5.90%)
Mar 16, 2021 0.0920 0.0920 0.0872 0.0899 11,558 -0.00(-2.28%)
Mar 15, 2021 0.0873 0.0934 0.0841 0.0920 33,280 +0.01(+6.11%)
Mar 12, 2021 0.0876 0.0900 0.0835 0.0867 24,700 -0.00(-5.14%)
Mar 11, 2021 0.0868 0.0980 0.0868 0.0914 16,227 +0.00(+1.56%)
Mar 10, 2021 0.0940 0.0940 0.0900 0.0900 67,240 +0.00(+0.11%)
Mar 09, 2021 0.0900 0.0900 0.0850 0.0899 70,461 -0.00(-0.33%)
Mar 08, 2021 0.0868 0.1000 0.0868 0.0902 45,299 +0.01(+8.81%)
Mar 05, 2021 0.0750 0.0995 0.0750 0.0829 122,300 +0.01(+10.53%)
Mar 04, 2021 0.0854 0.0968 0.0741 0.0750 113,199 -0.02(-22.60%)
Mar 03, 2021 0.1035 0.1100 0.0866 0.0969 54,736 -0.01(-7.80%)
Mar 02, 2021 0.1000 0.1063 0.0979 0.1051 87,200 +0.00(+3.14%)
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.