Ecora Resources PLC (QX) (ECRAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 12.6666666667 | 0.75 | 0.845 | 0.7409 | 42271 | 0.77960916 | CS |
| 4 | 0.0544 | 6.88084998735 | 0.7906 | 0.91 | 0.7409 | 42256 | 0.8108433 | CS |
| 12 | -0.0222 | -2.55996309963 | 0.8672 | 0.91 | 0.7409 | 50435 | 0.82986402 | CS |
| 26 | 0.035 | 4.32098765432 | 0.81 | 0.9697 | 0.7308 | 33145 | 0.83566637 | CS |
| 52 | -0.305 | -26.5217391304 | 1.15 | 1.2 | 0.7308 | 25813 | 0.88947568 | CS |
| 156 | -0.985 | -53.825136612 | 1.83 | 1.95 | 0.7308 | 27030 | 1.23042511 | CS |
| 260 | -0.985 | -53.825136612 | 1.83 | 1.95 | 0.7308 | 27030 | 1.23042511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.845 | 0.0685 | 8.82 | 0.845 | 0.845 | 0.845 | 7581 |
| 1737066420 | 0.7765 | -0.034 | -4.19 | 0.7765 | 0.7929659 | 0.7765 | 3979 |
| 1736979720 | 0.8105 | 0.0105 | 1.31 | 0.8105 | 0.8105 | 0.8105 | 62223 |
| 1736893380 | 0.8 | 0.03075 | 4.00 | 0.78 | 0.8 | 0.78 | 8500 |
| 1736806800 | 0.76925 | 0.00925 | 1.22 | 0.8294 | 0.8294 | 0.76925 | 64493 |
| 1736547720 | 0.76 | -0.01995 | -2.56 | 0.75 | 0.808 | 0.7409 | 72159 |
| 1736375340 | 0.77995 | -0.05505 | -6.59 | 0.78 | 0.8238 | 0.75 | 40075 |
| 1736288940 | 0.835 | -0.045 | -5.11 | 0.7981 | 0.835 | 0.7981 | 8695 |
| 1736202360 | 0.88 | 0.05 | 6.02 | 0.91 | 0.91 | 0.88 | 44972 |
| 1735942980 | 0.83 | 0 | 0.00 | 0.837 | 0.8506 | 0.83 | 14482 |
| 1735856700 | 0.83 | -0.02 | -2.35 | 0.86 | 0.8716 | 0.8199999 | 29635 |
| 1735683960 | 0.85 | 0.0300001 | 3.66 | 0.834 | 0.85 | 0.834 | 13861 |
| 1735597740 | 0.8199999 | -0.014 | -1.68 | 0.8 | 0.8199999 | 0.7957 | 100397 |
| 1735338000 | 0.834 | 0.039 | 4.91 | 0.8803 | 0.8803 | 0.7955 | 55048 |
| 1735252020 | 0.795 | 0.0047 | 0.59 | 0.795 | 0.842 | 0.795 | 20866 |
| 1735078200 | 0.7903 | -0.0197 | -2.43 | 0.771 | 0.7903 | 0.7701 | 12654 |
| 1734992400 | 0.81 | -0.02 | -2.41 | 0.77 | 0.81 | 0.77 | 82900 |
| 1734733200 | 0.83 | 0.02 | 2.47 | 0.7906 | 0.83 | 0.79 | 83411 |
| 1734646800 | 0.81 | 0.005 | 0.62 | 0.7801 | 0.81 | 0.77 | 127697 |
| 1734560940 | 0.805 | -0.0553 | -6.43 | 0.82045 | 0.8395 | 0.8032 | 80637 |
| 1734474360 | 0.8603 | 0.0112 | 1.32 | 0.8 | 0.8617 | 0.8 | 73845 |
| 1734388140 | 0.8491 | -0.0209 | -2.40 | 0.8239 | 0.8506 | 0.8 | 234227 |
| 1734128940 | 0.87 | 0.01 | 1.16 | 0.83 | 0.882 | 0.8 | 267634 |
| 1734042480 | 0.86 | 0.01 | 1.18 | 0.83 | 0.86 | 0.83 | 60658 |
| 1733955900 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.83 | 72760 |
| 1733869200 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.8238 | 90432 |
| 1733782800 | 0.85 | 0.01 | 1.19 | 0.865 | 0.865 | 0.8238 | 22287 |
| 1733523600 | 0.84 | -0.027 | -3.11 | 0.84146 | 0.8658 | 0.8364 | 48320 |
| 1733437500 | 0.867 | 0.0559 | 6.89 | 0.8637 | 0.867 | 0.8637 | 23992 |
| 1733350980 | 0.8111 | 0.0023 | 0.28 | 0.84 | 0.85 | 0.8111 | 66512 |
| 1733264700 | 0.8088 | -0.0312 | -3.71 | 0.79 | 0.84 | 0.79 | 56018 |
| 1733178180 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 39150 |
| 1732918200 | 0.84 | 0.029094 | 3.59 | 0.84 | 0.8649 | 0.84 | 11524 |
| 1732746540 | 0.810906 | -0.049094 | -5.71 | 0.84339 | 0.84339 | 0.810906 | 12218 |
| 1732660140 | 0.86 | 0.01 | 1.18 | 0.8391 | 0.86 | 0.8199999 | 19130 |
| 1732573560 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8199999 | 43032 |
| 1732314000 | 0.8199999 | -0.0257 | -3.04 | 0.81723 | 0.8199999 | 0.814072 | 13570 |
| 1732227900 | 0.8457 | -0.0043 | -0.51 | 0.8457 | 0.8457 | 0.8457 | 4588 |
| 1732141740 | 0.85 | 0.0069 | 0.82 | 0.84 | 0.85 | 0.8119 | 30265 |
| 1732054800 | 0.8431 | -0.0069 | -0.81 | 0.7639 | 0.8431 | 0.7639 | 12711 |
| 1731968640 | 0.85 | -0.0083 | -0.97 | 0.8123 | 0.85 | 0.8123 | 14593 |
| 1731709260 | 0.8583 | 0.0251 | 3.01 | 0.8123 | 0.8583 | 0.8123 | 16112 |
| 1731622800 | 0.8332 | 0.0632 | 8.21 | 0.7984 | 0.8363 | 0.7937999 | 77161 |
| 1731536760 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 26416 |
| 1731450480 | 0.77 | -0.00509 | -0.66 | 0.771 | 0.771 | 0.75 | 30347 |
| 1731363600 | 0.7750899 | -0.03239 | -4.01 | 0.7750899 | 0.7750899 | 0.7750899 | 16144 |
| 1731104400 | 0.80748 | -0.03372 | -4.01 | 0.80748 | 0.80748 | 0.788967 | 12541 |
| 1731018540 | 0.8412 | 0.059 | 7.54 | 0.816955 | 0.8412 | 0.81 | 62947 |
| 1730931600 | 0.7822 | -0.0722 | -8.45 | 0.8199999 | 0.8199999 | 0.7822 | 96745 |
| 1730845680 | 0.8544 | 0.0333 | 4.06 | 0.8544 | 0.8544 | 0.8544 | 49881 |
| 1730759160 | 0.8211 | -0.0333 | -3.90 | 0.8211 | 0.8211 | 0.8211 | 70629 |
| 1730496420 | 0.8544 | 0.0495001 | 6.15 | 0.8544 | 0.8544 | 0.8544 | 17862 |
| 1730409780 | 0.8048999 | -0.0274 | -3.29 | 0.8 | 0.805 | 0.7992 | 42415 |
| 1730323500 | 0.8323 | 0.0154701 | 1.89 | 0.8199999 | 0.8585 | 0.8199999 | 73399 |
| 1730237280 | 0.8168299 | -0.05217 | -6.00 | 0.8168299 | 0.8168299 | 0.8168299 | 62900 |
| 1730150880 | 0.869 | 0.0018 | 0.21 | 0.864 | 0.869 | 0.851 | 19223 |
| 1729891500 | 0.8672 | 0.0372 | 4.48 | 0.8672 | 0.8672 | 0.813943 | 5481 |
| 1729805160 | 0.83 | 0.0196 | 2.42 | 0.8552 | 0.8552 | 0.83 | 27338 |
| 1729718940 | 0.8104 | -0.075 | -8.47 | 0.8104 | 0.8104 | 0.8104 | 5002 |
| 1729632300 | 0.8854 | 0.058467 | 7.07 | 0.8854 | 0.8854 | 0.8854 | 181 |
| 1729545600 | 0.826933 | -0.030567 | -3.56 | 0.8833 | 0.8833 | 0.826933 | 7399 |
| 1729286400 | 0.8575 | -0.0252 | -2.85 | 0.89 | 0.89 | 0.8575 | 1038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
