Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elcora Advanced Materials Corp (OP: ECORF )

0.0199 +0.0005 (+2.58%)
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 (%)
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%)
Mar 01, 2021 0.1100 0.1156 0.0928 0.1019 188,804 -0.01(-10.61%)
Feb 26, 2021 0.1068 0.1149 0.1016 0.1140 237,800 +0.01(+10.57%)
Feb 25, 2021 0.1135 0.1201 0.1031 0.1031 320,386 -0.01(-7.95%)
Feb 24, 2021 0.0866 0.1169 0.0800 0.1120 225,376 +0.03(+28.74%)
Feb 23, 2021 0.0933 0.1057 0.0870 0.0870 234,548 -0.01(-13.00%)
Feb 22, 2021 0.1022 0.1080 0.0976 0.1000 213,091 -0.00(-2.06%)
Feb 19, 2021 0.1249 0.1249 0.1000 0.1021 241,700 -0.01(-6.50%)
Feb 18, 2021 0.1200 0.1243 0.1085 0.1092 138,711 -0.00(-3.70%)
Feb 17, 2021 0.1252 0.1290 0.1100 0.1134 395,166 -0.02(-12.09%)
Feb 16, 2021 0.1410 0.1630 0.1171 0.1290 175,920 -0.01(-9.03%)
Feb 12, 2021 0.1147 0.1431 0.1088 0.1418 477,500 +0.02(+19.16%)
Feb 11, 2021 0.1320 0.1336 0.0940 0.1190 653,096 -0.01(-9.16%)
Feb 10, 2021 0.1450 0.1540 0.0950 0.1310 1,764,331 -0.00(-2.24%)
Feb 09, 2021 0.0644 0.1360 0.0644 0.1340 3,217,172 +0.07(+119.67%)
Feb 08, 2021 0.0600 0.0900 0.0600 0.0610 52,775 +0.00(+6.09%)
Feb 05, 2021 0.0560 0.0606 0.0560 0.0575 131,900 +0.00(+6.28%)
Feb 04, 2021 0.0620 0.0620 0.0541 0.0541 18,882 -0.01(-13.02%)
Feb 03, 2021 0.0587 0.0700 0.0585 0.0622 171,494 +0.00(+7.24%)
Feb 02, 2021 0.0900 0.0900 0.0500 0.0580 20,753 -0.00(-6.90%)
Feb 01, 2021 0.0600 0.0700 0.0585 0.0623 13,308 +0.01(+8.73%)
Jan 29, 2021 0.0623 0.0623 0.0544 0.0573 38,100 +0.00(+1.42%)
Jan 28, 2021 0.0621 0.0629 0.0565 0.0565 118,184 -0.01(-13.08%)
Jan 27, 2021 0.0626 0.0800 0.0626 0.0650 52,752 -0.00(-1.96%)
Jan 26, 2021 0.0688 0.0706 0.0612 0.0663 27,066 -0.00(-6.09%)
Jan 25, 2021 0.0662 0.0797 0.0662 0.0706 42,770 -0.01(-11.75%)
Jan 22, 2021 0.0846 0.0846 0.0700 0.0800 102,300 +0.00(+0.00%)
Jan 21, 2021 0.0700 0.0871 0.0684 0.0800 706,480 +0.02(+26.98%)
Jan 20, 2021 0.0700 0.0714 0.0620 0.0630 217,671 +0.00(+8.62%)
Jan 19, 2021 0.0578 0.0649 0.0577 0.0580 514,581 -0.00(-3.33%)
Jan 15, 2021 0.0633 0.0700 0.0565 0.0600 103,800 -0.01(-11.76%)
Jan 14, 2021 0.0780 0.0800 0.0680 0.0680 78,097 -0.00(-2.02%)
Jan 13, 2021 0.0670 0.0802 0.0615 0.0694 182,519 -0.00(-0.86%)
Jan 12, 2021 0.0700 0.0700 0.0700 0.0700 16,517 +0.00(+5.42%)
Jan 11, 2021 0.0600 0.0790 0.0600 0.0664 27,287 +0.01(+10.67%)
Jan 08, 2021 0.0600 0.0602 0.0557 0.0600 19,900 +0.00(+0.00%)
Jan 07, 2021 0.0578 0.0602 0.0578 0.0600 34,718 +0.01(+20.00%)
Jan 06, 2021 0.0526 0.0560 0.0500 0.0500 15,830 -0.00(-6.72%)
Jan 05, 2021 0.0600 0.0640 0.0536 0.0536 119,723 -0.01(-9.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.