Elcora Advanced Materials Corp (PK) (ECORF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -2.08333333333 | 0.0144 | 0.0144 | 0.0141 | 1500 | 0.0142 | CS |
| 4 | -0.0046 | -24.5989304813 | 0.0187 | 0.0187 | 0.0141 | 8112 | 0.01742637 | CS |
| 12 | -0.00232 | -14.1291108404 | 0.01642 | 0.0226 | 0.0136 | 14059 | 0.01525686 | CS |
| 26 | -0.012 | -45.9770114943 | 0.0261 | 0.035 | 0.0136 | 10966 | 0.01891398 | CS |
| 52 | -0.0156 | -52.5252525253 | 0.0297 | 0.035 | 0.0136 | 12096 | 0.02085655 | CS |
| 156 | -0.0609 | -81.2 | 0.075 | 0.12081 | 0.0136 | 18601 | 0.05710137 | CS |
| 260 | -0.0249 | -63.8461538462 | 0.039 | 0.163 | 0.008 | 35966 | 0.07581242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1726608240 | 0.0141 | -0.0003 | -2.08 | 0.0141 | 0.0141 | 0.0141 | 2000 |
| 1726521720 | 0.0144 | -0.0016 | -10.00 | 0.0144 | 0.0144 | 0.0144 | 1000 |
| 1726262700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1726176300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1726089900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1726003500 | 0.016 | 0.0019 | 13.48 | 0.016 | 0.016 | 0.016 | 4000 |
| 1725917160 | 0.0141 | -0.0009 | -6.00 | 0.016 | 0.0160499 | 0.0141 | 1350 |
| 1725658020 | 0.015 | 0.0007 | 4.90 | 0.015 | 0.015 | 0.015 | 1040 |
| 1725571440 | 0.0143 | -0.0017 | -10.63 | 0.0143 | 0.0143 | 0.0143 | 400 |
| 1725485280 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1725398880 | 0.016 | -0.0025 | -13.51 | 0.016 | 0.016 | 0.016 | 4222 |
| 1725052800 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1724966400 | 0.0185 | 0.00098 | 5.59 | 0.01706 | 0.0185 | 0.01706 | 9500 |
| 1724880480 | 0.01752 | 0 | 0.00 | 0.01752 | 0.01752 | 0.01752 | 0 |
| 1724794080 | 0.01752 | -0.00088 | -4.78 | 0.015 | 0.01752 | 0.015 | 50622 |
| 1724707680 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1724448480 | 0.0184 | -0.0003 | -1.60 | 0.0187 | 0.0187 | 0.0184 | 15000 |
| 1724362140 | 0.0187 | 0.00222 | 13.47 | 0.0187 | 0.0187 | 0.0187 | 100 |
| 1724275740 | 0.01648 | 0 | 0.00 | 0.01648 | 0.01648 | 0.01648 | 0 |
| 1724189340 | 0.01648 | 0 | 0.00 | 0.01648 | 0.01648 | 0.01648 | 0 |
| 1724102940 | 0.01648 | 0 | 0.00 | 0.01648 | 0.01648 | 0.01648 | 0 |
| 1723843740 | 0.01648 | -0.00372 | -18.42 | 0.01648 | 0.01648 | 0.01648 | 8000 |
| 1723757220 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1723670820 | 0.0202 | 0.0061 | 43.26 | 0.0226 | 0.0226 | 0.0202 | 2100 |
| 1723584600 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1723498200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1723239000 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1723152600 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1723066200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1722979800 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1722893340 | 0.0141 | 0.0005 | 3.68 | 0.0177 | 0.0177 | 0.0136 | 190500 |
| 1722634140 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1722547740 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1722461340 | 0.0136 | -0.00356 | -20.75 | 0.0136 | 0.0136 | 0.0136 | 8150 |
| 1722374580 | 0.01716 | 0 | 0.00 | 0.01716 | 0.01716 | 0.01716 | 0 |
| 1722288180 | 0.01716 | 0.00256 | 17.53 | 0.01932 | 0.01932 | 0.01716 | 2422 |
| 1722029340 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721942940 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721856540 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1721770140 | 0.0146 | -0.0048 | -24.74 | 0.0146 | 0.0146 | 0.0146 | 100 |
| 1721683320 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1721424120 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1721337720 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1721251320 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1721164920 | 0.0194 | 0.0057 | 41.61 | 0.0194 | 0.0194 | 0.0194 | 4550 |
| 1721078940 | 0.0137 | -0.0026 | -15.95 | 0.0137 | 0.0137 | 0.0137 | 3001 |
| 1720819380 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1720732980 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1720646580 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1720560180 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1720473780 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1720214580 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1720041780 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1719955380 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1719868980 | 0.0162999 | -0.00012 | -0.73 | 0.0162999 | 0.0162999 | 0.0162999 | 230 |
| 1719610020 | 0.01642 | 0.00172 | 11.70 | 0.01642 | 0.01642 | 0.01642 | 1000 |
| 1719523440 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1719437040 | 0.0147 | -0.0053 | -26.50 | 0.02356 | 0.02356 | 0.0147 | 40000 |
| 1719322200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719235800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718976600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718890200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
