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 )

0.0182 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 25, 2017 0.1600 0.1600 0.1600 0 -0.02(-10.96%)
May 24, 2017 0.1797 0.1797 0.1797 0.1797 2,000 +0.01(+3.22%)
May 23, 2017 0.1815 0.1815 0.1741 0.1741 20,000 -0.01(-4.71%)
May 19, 2017 0.1827 0.1827 0.1827 0 -0.01(-6.26%)
May 17, 2017 0.1949 0.1949 0.1949 0 -0.00(-0.05%)
May 16, 2017 0.1950 0.1950 0.1950 0.1950 25,000 +0.02(+8.88%)
May 15, 2017 0.1791 0.1791 0.1791 0.1791 3,000 -0.00(-1.59%)
May 12, 2017 0.1820 0.1820 0.1820 0.1820 2,500 -0.02(-9.00%)
May 04, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.88%)
May 02, 2017 0.1944 0.1944 0.1944 0 -0.01(-6.90%)
May 01, 2017 0.2100 0.2133 0.2088 0.2088 10,000 -0.00(-0.57%)
Apr 28, 2017 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Apr 27, 2017 0.2100 0.2100 0.2100 0.2100 7,800 +0.00(+0.00%)
Apr 25, 2017 0.2100 0.2100 0.2100 0 -0.01(-3.89%)
Apr 24, 2017 0.2168 0.2185 0.2160 0.2185 34,400 -0.00(-0.32%)
Apr 20, 2017 0.2192 0.2192 0.2192 0 +0.01(+6.93%)
Apr 18, 2017 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Apr 13, 2017 0.2150 0.2150 0.2150 0 -0.00(-0.28%)
Apr 12, 2017 0.2312 0.2312 0.2156 0.2156 5,400 -0.02(-8.84%)
Apr 10, 2017 0.2365 0.2365 0.2365 0 +0.01(+3.28%)
Apr 07, 2017 0.2296 0.2340 0.2290 0.2290 24,570 +0.01(+2.28%)
Apr 06, 2017 0.2200 0.2239 0.2200 0.2239 3,700 -0.00(-1.80%)
Apr 05, 2017 0.2280 0.2280 0.2280 0.2280 200 +0.03(+14.92%)
Apr 04, 2017 0.2384 0.2384 0.1984 0.1984 14,550 -0.03(-13.74%)
Apr 03, 2017 0.2392 0.2393 0.2300 0.2300 22,500 +0.00(+0.88%)
Mar 31, 2017 0.2280 0.2280 0.2280 0.2280 324 -0.02(-8.80%)
Mar 30, 2017 0.2500 0.2500 0.2500 0.2500 2,000 -0.00(-1.19%)
Mar 29, 2017 0.2500 0.2550 0.2500 0.2530 50,000 +0.00(+1.20%)
Mar 28, 2017 0.2500 0.2500 0.2500 0.2500 3,000 +0.01(+5.57%)
Mar 24, 2017 0.2368 0.2368 0.2368 0 +0.00(+2.07%)
Mar 23, 2017 0.2320 0.2320 0.2320 0.2320 7,500 +0.00(+0.43%)
Mar 21, 2017 0.2310 0.2310 0.2310 0 +0.00(+0.00%)
Mar 20, 2017 0.2310 0.2310 0.2310 0.2310 1,500 -0.00(-1.28%)
Mar 17, 2017 0.2378 0.2378 0.2340 0.2340 3,500 +0.00(+1.30%)
Mar 16, 2017 0.2310 0.2310 0.2310 0.2310 662 +0.00(+0.00%)
Mar 15, 2017 0.2310 0.2310 0.2310 0.2310 5,000 +0.00(+0.00%)
Mar 14, 2017 0.2450 0.2450 0.2310 0.2310 4,750 -0.02(-7.78%)
Mar 13, 2017 0.2505 0.2505 0.2505 0.2505 400 +0.00(+1.42%)
Mar 10, 2017 0.2320 0.2470 0.2320 0.2470 8,162 +0.01(+4.75%)
Mar 09, 2017 0.2360 0.2469 0.2310 0.2358 20,771 +0.00(+1.99%)
Mar 08, 2017 0.2320 0.2320 0.2296 0.2312 4,250 +0.01(+2.76%)
Mar 06, 2017 0.2250 0.2250 0.2250 0 -0.01(-4.78%)
Mar 03, 2017 0.2300 0.2363 0.2200 0.2363 7,000 -0.00(-0.30%)
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.