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 30, 2023 0.0690 0 -0.00(-1.43%)
May 23, 2023 0.0700 0 +0.01(+16.67%)
May 22, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+2.92%)
May 19, 2023 0.0600 0.0600 0.0583 0.0583 10,270 +0.00(+8.57%)
May 18, 2023 0.0537 0.0537 0.0537 0.0537 500 -0.00(-0.19%)
May 17, 2023 0.0520 0.0538 0.0520 0.0538 13,000 -0.00(-6.92%)
May 15, 2023 0.0578 0 -0.00(-3.18%)
May 10, 2023 0.0597 0 -0.01(-11.16%)
May 05, 2023 0.0672 0 +0.00(+0.00%)
May 02, 2023 0.0672 0 -0.01(-15.15%)
May 01, 2023 0.0792 0.0792 0.0792 0.0792 2,000 +0.01(+10.61%)
Apr 26, 2023 0.0716 0 -0.01(-8.91%)
Apr 25, 2023 0.0786 0.0786 0.0786 0.0786 5,375 -0.00(-5.30%)
Apr 24, 2023 0.0950 0.0950 0.0830 0.0830 17,000 -0.01(-6.00%)
Apr 20, 2023 0.0883 0 -0.00(-3.81%)
Apr 19, 2023 0.0933 0.0933 0.0918 0.0918 2,000 +0.00(+0.66%)
Apr 18, 2023 0.0912 0.0912 0.0912 0.0912 36,000 +0.00(+0.00%)
Apr 17, 2023 0.0945 0.0945 0.0912 0.0912 3,500 +0.00(+0.00%)
Apr 14, 2023 0.0912 0.0912 0.0912 0.0912 13,900 +0.00(+0.55%)
Apr 10, 2023 0.0907 0 -0.00(-0.33%)
Apr 04, 2023 0.0910 0 -0.01(-13.83%)
Apr 03, 2023 0.1056 0.1056 0.1056 0.1056 250 +0.00(+2.52%)
Mar 31, 2023 0.1030 0.1030 0.1008 0.1030 6,100 +0.01(+14.70%)
Mar 30, 2023 0.0879 0.0898 0.0879 0.0898 11,300 +0.01(+14.39%)
Mar 29, 2023 0.0785 0.0785 0.0785 0.0785 3,333 -0.01(-7.21%)
Mar 28, 2023 0.0845 0.0876 0.0845 0.0846 37,900 +0.00(+6.15%)
Mar 27, 2023 0.0797 0.0797 0.0797 0.0797 3,000 +0.00(+6.69%)
Mar 24, 2023 0.0824 0.0824 0.0747 0.0747 8,100 -0.01(-8.23%)
Mar 23, 2023 0.0761 0.0826 0.0761 0.0814 50,625 +0.00(+1.24%)
Mar 22, 2023 0.0850 0.0850 0.0804 0.0804 8,100 +0.01(+10.44%)
Mar 21, 2023 0.0728 0.0728 0.0728 0.0728 10,000 -0.01(-9.45%)
Mar 20, 2023 0.0804 0.0804 0.0804 0.0804 25,000 +0.00(+4.42%)
Mar 17, 2023 0.0727 0.0770 0.0727 0.0770 2,000 +0.02(+28.76%)
Mar 15, 2023 0.0598 0 +0.01(+15.00%)
Mar 14, 2023 0.0520 0.0520 0.0520 0.0520 4,000 -0.01(-13.91%)
Mar 10, 2023 0.0604 1,350 -0.01(-11.18%)
Mar 09, 2023 0.0568 0.0680 0.0568 0.0680 1,105 -0.02(-19.05%)
Mar 08, 2023 0.0752 0.0840 0.0752 0.0840 94,201 -0.00(-2.33%)
Mar 07, 2023 0.0808 0.1020 0.0800 0.0860 107,619 +0.01(+7.50%)
Mar 06, 2023 0.0609 0.0800 0.0609 0.0800 46,000 +0.02(+37.69%)
Mar 03, 2023 0.0554 0.0581 0.0554 0.0581 1,100 +0.01(+27.13%)
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.