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 | 0 | 0.0146 | 0.0146 | 0.0146 | 100 | 0.0146 | CS |
| 4 | -0.00182 | -11.084043849 | 0.01642 | 0.0194 | 0.0137 | 1776 | 0.01700402 | CS |
| 12 | -0.01265 | -46.4220183486 | 0.02725 | 0.035 | 0.0137 | 8482 | 0.01931063 | CS |
| 26 | -0.0024 | -14.1176470588 | 0.017 | 0.035 | 0.0137 | 7546 | 0.02189927 | CS |
| 52 | -0.0304 | -67.5555555556 | 0.045 | 0.045 | 0.0137 | 12287 | 0.02507204 | CS |
| 156 | -0.0325 | -69.0021231423 | 0.0471 | 0.12081 | 0.0137 | 19070 | 0.05854277 | CS |
| 260 | -0.0484 | -76.8253968254 | 0.063 | 0.163 | 0.008 | 36143 | 0.07601279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719350880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719264480 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719005280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718918880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718746080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718659680 | 0.02 | 0.0001 | 0.50 | 0.02 | 0.02 | 0.02 | 4000 |
| 1718400600 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1718314200 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1718227800 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1718141400 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1718055000 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1717795800 | 0.0199 | 0.0005 | 2.58 | 0.0199 | 0.0199 | 0.0199 | 500 |
| 1717709400 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1717622460 | 0.0194 | -0.00424 | -17.94 | 0.022 | 0.022 | 0.0194 | 20205 |
| 1717536360 | 0.02364 | 0.00544 | 29.89 | 0.02364 | 0.02364 | 0.02364 | 11400 |
| 1717449600 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1717190400 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1717104000 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1717017600 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1716931200 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1716585600 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1716499200 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 0 |
| 1716412800 | 0.0182 | -0.000555 | -2.96 | 0.0182 | 0.0182 | 0.0182 | 24000 |
| 1716326580 | 0.018755 | 0 | 0.00 | 0.018755 | 0.018755 | 0.018755 | 0 |
| 1716240180 | 0.018755 | -0.005025 | -21.13 | 0.017 | 0.018755 | 0.017 | 8901 |
| 1715981340 | 0.02378 | 0 | 0.00 | 0.02378 | 0.02378 | 0.02378 | 0 |
| 1715894940 | 0.02378 | 0 | 0.00 | 0.02378 | 0.02378 | 0.02378 | 5750 |
| 1715808540 | 0.02378 | 0 | 0.00 | 0.02378 | 0.02378 | 0.02378 | 0 |
| 1715722140 | 0.02378 | 0.00128 | 5.69 | 0.01895 | 0.02378 | 0.01895 | 2001 |
| 1715635200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1715376000 | 0.0225 | -0.0125 | -35.71 | 0.024 | 0.024 | 0.0225 | 1548 |
| 1715289720 | 0.035 | 0.00775 | 28.44 | 0.035 | 0.035 | 0.035 | 1000 |
| 1715203740 | 0.02725 | 0 | 0.00 | 0.02725 | 0.02725 | 0.02725 | 0 |
| 1715117340 | 0.02725 | 0 | 0.00 | 0.02725 | 0.02725 | 0.02725 | 0 |
| 1715030940 | 0.02725 | 0 | 0.00 | 0.02725 | 0.02725 | 0.02725 | 0 |
| 1714771740 | 0.02725 | -0.00275 | -9.17 | 0.02725 | 0.02725 | 0.02725 | 16000 |
| 1714684800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714598400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 16500 |
| 1714512600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714425720 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.03 | 0.03 | 33000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
