Elcora Advanced Materials Corp. (ECORF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0316

0.0000

(0.00%)

At close: 12:33PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Apr 24, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Apr 23, 2024	0.0344	0.0344	0.0316	0.0316	0.0316	1,199
Apr 22, 2024	0.0313	0.0330	0.0303	0.0303	0.0303	5,950
Apr 19, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	1,610
Apr 18, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	2,628
Apr 17, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	400
Apr 16, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Apr 15, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Apr 12, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	10,000
Apr 11, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	200
Apr 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
Apr 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Apr 04, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Apr 03, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Apr 02, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	200
Apr 01, 2024	0.0277	0.0285	0.0258	0.0285	0.0285	3,300
Mar 28, 2024	0.0297	0.0297	0.0273	0.0276	0.0276	300
Mar 27, 2024	0.0276	0.0287	0.0267	0.0277	0.0277	1,600
Mar 26, 2024	0.0242	0.0271	0.0242	0.0245	0.0245	10,100
Mar 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 22, 2024	0.0261	0.0320	0.0220	0.0220	0.0220	53,100
Mar 21, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 20, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 19, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 18, 2024	0.0275	0.0275	0.0198	0.0236	0.0236	7,500
Mar 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 13, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	1,200
Mar 12, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	12,500
Mar 11, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 08, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 07, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 06, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	1,923
Mar 05, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Mar 04, 2024	0.0201	0.0201	0.0199	0.0199	0.0199	17,666
Mar 01, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 29, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	5,000
Feb 28, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	1,250
Feb 27, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	5,000
Feb 26, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	990
Feb 23, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 22, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 21, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 20, 2024	0.0203	0.0203	0.0181	0.0181	0.0181	16,500
Feb 16, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Feb 15, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Feb 14, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Feb 13, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	20,000
Feb 12, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	3,500
Feb 09, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 08, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 07, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	1,362
Feb 06, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Feb 05, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	990
Feb 02, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	1,300
Feb 01, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	100
Jan 31, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jan 30, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jan 29, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	11,000
Jan 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	400
Jan 25, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	150
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 23, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 22, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	13,000
Jan 19, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	1,010
Jan 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jan 17, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jan 16, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	10,075
Jan 12, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Jan 11, 2024	0.0225	0.0225	0.0209	0.0209	0.0209	10,450
Jan 10, 2024	0.0203	0.0225	0.0203	0.0225	0.0225	1,500
Jan 09, 2024	0.0185	0.0185	0.0184	0.0184	0.0184	51,100
Jan 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	12,000
Jan 05, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jan 04, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jan 03, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	100
Jan 02, 2024	0.0229	0.0230	0.0198	0.0198	0.0198	60,100
Dec 29, 2023	0.0214	0.0220	0.0208	0.0208	0.0208	1,200
Dec 28, 2023	0.0212	0.0212	0.0212	0.0212	0.0212	1,000
Dec 27, 2023	0.0187	0.0187	0.0187	0.0187	0.0187	-
Dec 26, 2023	0.0187	0.0187	0.0170	0.0187	0.0187	6,001
Dec 22, 2023	0.0198	0.0198	0.0198	0.0198	0.0198	-
Dec 21, 2023	0.0198	0.0198	0.0198	0.0198	0.0198	200
Dec 20, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,400
Dec 19, 2023	0.0233	0.0248	0.0188	0.0209	0.0209	126,012
Dec 18, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 15, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 14, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 13, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 12, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	1,000
Dec 11, 2023	0.0221	0.0221	0.0221	0.0221	0.0221	-
Dec 08, 2023	0.0221	0.0221	0.0221	0.0221	0.0221	20,000
Dec 07, 2023	0.0170	0.0184	0.0170	0.0184	0.0184	25,100
Dec 06, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	250
Dec 05, 2023	0.0160	0.0200	0.0160	0.0184	0.0184	70,615
Dec 04, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	5,000
Dec 01, 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL83.98+0.41(+0.49%)

Bitcoin CAD88,007.26+1,038.44(+1.19%)

Elcora Advanced Materials Corp. (ECORF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
83.98
+0.41(+0.49%)

Bitcoin CAD
88,007.26
+1,038.44(+1.19%)