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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 17, 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%)
Mar 02, 2023 0.0483 0.0483 0.0457 0.0457 22,400 -0.00(-5.77%)
Feb 28, 2023 0.0485 0 +0.01(+12.79%)
Feb 27, 2023 0.0458 0.0458 0.0430 0.0430 6,497 -0.00(-3.15%)
Feb 24, 2023 0.0444 0.0444 0.0444 0.0444 100 +0.01(+45.10%)
Feb 21, 2023 0.0306 0 -0.00(-11.30%)
Feb 16, 2023 0.0345 0 +0.00(+0.29%)
Feb 10, 2023 0.0344 0 -0.00(-4.44%)
Feb 09, 2023 0.0362 0.0384 0.0345 0.0360 5,300 -0.00(-0.28%)
Feb 08, 2023 0.0361 0.0361 0.0361 0.0361 500 -0.00(-1.10%)
Feb 07, 2023 0.0365 0.0365 0.0365 0.0365 2,000 +0.00(+7.35%)
Feb 06, 2023 0.0378 0.0378 0.0340 0.0340 4,800 +0.00(+13.33%)
Feb 02, 2023 0.0300 0 -0.00(-8.26%)
Jan 30, 2023 0.0327 0 -0.00(-9.17%)
Jan 27, 2023 0.0360 0.0360 0.0360 0.0360 1,115 -0.00(-10.00%)
Jan 26, 2023 0.0294 0.0400 0.0293 0.0400 4,430 +0.01(+15.94%)
Jan 24, 2023 0.0345 0 +0.00(+0.88%)
Jan 23, 2023 0.0292 0.0342 0.0292 0.0342 1,100 -0.00(-3.66%)
Jan 20, 2023 0.0370 0.0370 0.0355 0.0355 54,000 -0.00(-4.31%)
Jan 19, 2023 0.0407 0.0407 0.0371 0.0371 58,000 -0.00(-6.78%)
Jan 18, 2023 0.0398 0.0398 0.0398 0.0398 5,000 -0.00(-0.25%)
Jan 13, 2023 0.0399 0 +0.01(+17.35%)
Jan 09, 2023 0.0340 0 -0.00(-9.81%)
Jan 06, 2023 0.0387 0.0387 0.0377 0.0377 8,000 -0.01(-17.32%)
Dec 30, 2022 0.0456 0 +0.01(+17.53%)
Dec 29, 2022 0.0388 0.0388 0.0388 0.0388 8,309 -0.01(-14.91%)
Dec 28, 2022 0.0456 0.0456 0.0456 0.0456 200 +0.01(+18.13%)
Dec 20, 2022 0.0386 0 +0.00(+9.04%)
Dec 19, 2022 0.0354 0.0354 0.0354 0.0354 200 +0.00(+1.14%)
Dec 16, 2022 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 13, 2022 0.0350 0 -0.00(-10.26%)
Dec 12, 2022 0.0318 0.0390 0.0318 0.0390 41,000 +0.01(+18.54%)
Dec 09, 2022 0.0329 0.0329 0.0329 0.0329 4,000 +0.00(+3.79%)
Dec 01, 2022 0.0317 0 -0.00(-1.55%)
Nov 30, 2022 0.0322 0.0322 0.0322 0.0322 40,000 -0.00(-13.44%)
Nov 29, 2022 0.0382 0.0400 0.0372 0.0372 2,100 -0.00(-2.87%)
Nov 28, 2022 0.0323 0.0383 0.0323 0.0383 52,534 +0.00(+8.50%)
Nov 23, 2022 0.0353 0 +0.01(+26.07%)
Nov 17, 2022 0.0280 0 -0.01(-25.53%)
Nov 16, 2022 0.0376 0.0376 0.0376 0.0376 1,010 +0.00(+7.43%)
Nov 15, 2022 0.0364 0.0400 0.0350 0.0350 20,200 +0.01(+21.11%)
Nov 14, 2022 0.0333 0.0333 0.0289 0.0289 52,442 -0.00(-3.34%)
Nov 09, 2022 0.0299 0 -0.00(-3.55%)
Nov 03, 2022 0.0310 0 -0.00(-4.32%)
Nov 02, 2022 0.0324 0.0324 0.0324 0.0324 5,000 +0.01(+32.24%)
Nov 01, 2022 0.0180 0.0292 0.0180 0.0245 1,466 +0.00(+20.69%)
Oct 31, 2022 0.0203 0.0203 0.0203 0.0203 400 -0.00(-15.42%)
Oct 28, 2022 0.0258 0.0258 0.0240 0.0240 18,100 +0.00(+11.11%)
Oct 25, 2022 0.0216 0 -0.00(-16.60%)
Oct 21, 2022 0.0259 0 -0.00(-7.17%)
Oct 19, 2022 0.0279 0 -0.01(-20.29%)
Oct 14, 2022 0.0350 0 -0.00(-2.78%)
Oct 11, 2022 0.0360 0 +0.01(+37.93%)
Oct 06, 2022 0.0261 0 -0.00(-3.69%)
Sep 28, 2022 0.0271 0 +0.00(+0.74%)
Sep 23, 2022 0.0269 0 -0.00(-3.93%)
Sep 21, 2022 0.0280 0 +0.00(+0.72%)
Sep 20, 2022 0.0278 0.0278 0.0278 0.0278 9,999 +0.01(+23.01%)
Sep 19, 2022 0.0226 0.0226 0.0226 0.0226 101 -0.01(-23.39%)
Sep 15, 2022 0.0295 0 -0.00(-4.84%)
Sep 14, 2022 0.0289 0.0310 0.0289 0.0310 5,475 +0.00(+7.27%)
Sep 09, 2022 0.0289 0 +0.00(+0.00%)
Sep 08, 2022 0.0289 0.0289 0.0289 0.0289 5,000 -0.01(-18.36%)
Sep 02, 2022 0.0354 0 +0.01(+21.23%)
Sep 01, 2022 0.0292 0.0292 0.0292 0.0292 21,144 -0.00(-2.67%)
Aug 29, 2022 0.0300 0 -0.00(-10.18%)
Aug 24, 2022 0.0334 0 +0.00(+7.74%)
Aug 18, 2022 0.0310 0 -0.01(-29.55%)
Aug 17, 2022 0.0396 0.0440 0.0396 0.0440 1,100 +0.00(+7.32%)
Aug 16, 2022 0.0410 0.0410 0.0410 0.0410 4,665 +0.01(+24.24%)
Aug 15, 2022 0.0242 0.0330 0.0242 0.0330 13,333 +0.00(+3.45%)
Aug 12, 2022 0.0319 0.0319 0.0319 0.0319 1,000 -0.00(-3.33%)
Aug 11, 2022 0.0268 0.0344 0.0268 0.0330 11,850 -0.01(-16.46%)
Aug 10, 2022 0.0325 0.0395 0.0325 0.0395 12,969 +0.00(+0.77%)
Aug 09, 2022 0.0352 0.0392 0.0349 0.0392 28,774 -0.00(-1.26%)
Aug 08, 2022 0.0266 0.0397 0.0266 0.0397 5,401 +0.01(+28.06%)
Aug 05, 2022 0.0310 0.0310 0.0310 0.0310 100 +0.00(+6.16%)
Aug 02, 2022 0.0292 0 -0.01(-23.56%)
Aug 01, 2022 0.0311 0.0388 0.0311 0.0382 23,333 +0.01(+34.04%)
Jul 29, 2022 0.0285 0.0285 0.0285 0.0285 10,000 -0.01(-19.72%)
Jul 28, 2022 0.0310 0.0365 0.0310 0.0355 34,205 +0.01(+42.00%)
Jul 27, 2022 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Jul 25, 2022 0.0250 55 -0.01(-22.36%)
Jul 22, 2022 0.0322 0.0322 0.0322 0.0322 300 +0.01(+21.05%)
Jul 21, 2022 0.0266 0.0266 0.0266 0.0266 2,000 -0.00(-11.04%)
Jul 14, 2022 0.0299 0 -0.00(-10.75%)
Jul 12, 2022 0.0335 0 -0.00(-8.22%)
Jul 06, 2022 0.0365 0 +0.00(+0.00%)
Jul 05, 2022 0.0395 0.0400 0.0365 0.0365 25,336 +0.01(+32.25%)
Jun 29, 2022 0.0276 0 -0.01(-17.12%)
Jun 28, 2022 0.0267 0.0333 0.0267 0.0333 410 +0.00(+5.05%)
Jun 24, 2022 0.0317 0 -0.00(-10.70%)
Jun 23, 2022 0.0358 0.0358 0.0337 0.0355 6,960 -0.00(-8.97%)
Jun 21, 2022 0.0390 0 +0.01(+25.40%)
Jun 16, 2022 0.0311 0 -0.00(-0.32%)
Jun 14, 2022 0.0312 0 -0.01(-27.44%)
Jun 09, 2022 0.0430 10 +0.01(+17.49%)
Jun 08, 2022 0.0445 0.0446 0.0366 0.0366 43,970 -0.00(-6.15%)
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.