Other OTC - Delayed Quote USD

Elcora Advanced Materials Corp. (ECORF)

0.0316 0.0000 (0.00%)
At close: April 23 at 12:33 PM EDT
Currency in USD
Download
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 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 5,000
Apr 5, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 2,000
Apr 4, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Apr 3, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Apr 2, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 200
Apr 1, 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 8, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Mar 7, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 -
Mar 6, 2024 0.0235 0.0235 0.0235 0.0235 0.0235 1,923
Mar 5, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 -
Mar 4, 2024 0.0201 0.0201 0.0199 0.0199 0.0199 17,666
Mar 1, 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 9, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Feb 8, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Feb 7, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 1,362
Feb 6, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Feb 5, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 990
Feb 2, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 1,300
Feb 1, 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 9, 2024 0.0185 0.0185 0.0184 0.0184 0.0184 51,100
Jan 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 12,000
Jan 5, 2024 0.0234 0.0234 0.0234 0.0234 0.0234 -
Jan 4, 2024 0.0234 0.0234 0.0234 0.0234 0.0234 -
Jan 3, 2024 0.0234 0.0234 0.0234 0.0234 0.0234 100
Jan 2, 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 8, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 20,000
Dec 7, 2023 0.0170 0.0184 0.0170 0.0184 0.0184 25,100
Dec 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 250
Dec 5, 2023 0.0160 0.0200 0.0160 0.0184 0.0184 70,615
Dec 4, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 5,000
Dec 1, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Nov 30, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Nov 29, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 30,000
Nov 28, 2023 0.0237 0.0237 0.0216 0.0216 0.0216 5,500
Nov 27, 2023 0.0215 0.0225 0.0215 0.0225 0.0225 2,013
Nov 24, 2023 0.0219 0.0219 0.0219 0.0219 0.0219 -
Nov 22, 2023 0.0256 0.0256 0.0219 0.0219 0.0219 17,000
Nov 21, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 230
Nov 20, 2023 0.0230 0.0310 0.0230 0.0310 0.0310 2,500
Nov 17, 2023 0.0263 0.0263 0.0216 0.0216 0.0216 5,205
Nov 16, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Nov 15, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Nov 14, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 500
Nov 13, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 7,692
Nov 10, 2023 0.0252 0.0257 0.0252 0.0257 0.0257 7,142
Nov 9, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Nov 8, 2023 0.0297 0.0297 0.0257 0.0257 0.0257 52,350
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Nov 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 205
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Nov 1, 2023 0.0250 0.0250 0.0249 0.0249 0.0249 18,500
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Oct 30, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 -
Oct 27, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 5,000
Oct 26, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 866
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 23, 2023 0.0305 0.0305 0.0250 0.0250 0.0250 1,000
Oct 20, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 18, 2023 0.0250 0.0280 0.0250 0.0280 0.0280 3,200
Oct 17, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 10,020
Oct 16, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 36,000
Oct 13, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 12, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 11, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 10, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 46,004
Oct 9, 2023 0.0278 0.0278 0.0264 0.0264 0.0264 25,896
Oct 6, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Oct 5, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Oct 4, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Oct 3, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Oct 2, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Sep 29, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 20,000
Sep 28, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 2,286
Sep 27, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Sep 26, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Sep 25, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Sep 22, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 -
Sep 21, 2023 0.0297 0.0297 0.0297 0.0297 0.0297 10,010
Sep 20, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 -
Sep 19, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 -
Sep 18, 2023 0.0340 0.0340 0.0336 0.0336 0.0336 4,500
Sep 15, 2023 0.0258 0.0258 0.0258 0.0258 0.0258 -
Sep 14, 2023 0.0258 0.0258 0.0258 0.0258 0.0258 6,000
Sep 13, 2023 0.0293 0.0293 0.0293 0.0293 0.0293 -
Sep 12, 2023 0.0275 0.0293 0.0275 0.0293 0.0293 4,315
Sep 11, 2023 0.0293 0.0293 0.0293 0.0293 0.0293 20,000
Sep 8, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 7, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 6, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 5, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 -
Sep 1, 2023 0.0257 0.0257 0.0257 0.0257 0.0257 3,342
Aug 31, 2023 0.0302 0.0321 0.0295 0.0295 0.0295 6,915
Aug 30, 2023 0.0314 0.0314 0.0314 0.0314 0.0314 -
Aug 29, 2023 0.0314 0.0314 0.0314 0.0314 0.0314 -
Aug 28, 2023 0.0314 0.0314 0.0314 0.0314 0.0314 -
Aug 25, 2023 0.0314 0.0314 0.0314 0.0314 0.0314 -
Aug 24, 2023 0.0314 0.0314 0.0314 0.0314 0.0314 200
Aug 23, 2023 0.0321 0.0321 0.0321 0.0321 0.0321 -
Aug 22, 2023 0.0321 0.0321 0.0321 0.0321 0.0321 80,000
Aug 21, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 18, 2023 0.0248 0.0290 0.0248 0.0290 0.0290 6,449
Aug 17, 2023 0.0278 0.0278 0.0278 0.0278 0.0278 5,010
Aug 16, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 7,956
Aug 15, 2023 0.0413 0.0413 0.0274 0.0274 0.0274 7,702
Aug 14, 2023 0.0395 0.0400 0.0335 0.0335 0.0335 3,284
Aug 11, 2023 0.0389 0.0389 0.0389 0.0389 0.0389 -
Aug 10, 2023 0.0389 0.0389 0.0389 0.0389 0.0389 -
Aug 9, 2023 0.0389 0.0389 0.0389 0.0389 0.0389 3,950
Aug 8, 2023 0.0400 0.0419 0.0400 0.0419 0.0419 11,200
Aug 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0410 0.0410 0.0400 0.0400 0.0400 120,016
Jul 28, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 27, 2023 0.0411 0.0411 0.0410 0.0410 0.0410 9,800
Jul 26, 2023 0.0450 0.0450 0.0410 0.0410 0.0410 10,762
Jul 25, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 -
Jul 24, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 30,000
Jul 21, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 600
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2023 0.0487 0.0500 0.0487 0.0500 0.0500 9,990
Jul 18, 2023 0.0538 0.0538 0.0538 0.0538 0.0538 -
Jul 17, 2023 0.0538 0.0538 0.0538 0.0538 0.0538 600
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jul 13, 2023 0.0500 0.0500 0.0474 0.0474 0.0474 3,468
Jul 12, 2023 0.0546 0.0546 0.0484 0.0518 0.0518 35,757
Jul 11, 2023 0.0506 0.0542 0.0506 0.0542 0.0542 15,020
Jul 10, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Jul 7, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 7,018
Jul 6, 2023 0.0642 0.0642 0.0642 0.0642 0.0642 1,000
Jul 5, 2023 0.0608 0.0608 0.0572 0.0600 0.0600 21,586
Jul 3, 2023 0.0617 0.0617 0.0617 0.0617 0.0617 -
Jun 30, 2023 0.0617 0.0617 0.0617 0.0617 0.0617 -
Jun 29, 2023 0.0617 0.0617 0.0617 0.0617 0.0617 100
Jun 28, 2023 0.0620 0.0620 0.0620 0.0620 0.0620 9,000
Jun 27, 2023 0.0665 0.0665 0.0665 0.0665 0.0665 -
Jun 26, 2023 0.0665 0.0665 0.0665 0.0665 0.0665 -
Jun 23, 2023 0.0665 0.0665 0.0665 0.0665 0.0665 1,144
Jun 22, 2023 0.0723 0.0723 0.0723 0.0723 0.0723 -
Jun 21, 2023 0.0723 0.0723 0.0723 0.0723 0.0723 -
Jun 20, 2023 0.0723 0.0723 0.0723 0.0723 0.0723 7,000
Jun 16, 2023 0.0850 0.0850 0.0660 0.0660 0.0660 65,362
Jun 15, 2023 0.0737 0.0737 0.0737 0.0737 0.0737 3,000
Jun 14, 2023 0.0818 0.0818 0.0818 0.0818 0.0818 -
Jun 13, 2023 0.0750 0.0818 0.0750 0.0818 0.0818 20,000
Jun 12, 2023 0.0595 0.0700 0.0595 0.0700 0.0700 79,417
Jun 9, 2023 0.0587 0.0587 0.0587 0.0587 0.0587 1,600
Jun 8, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 50,000
Jun 7, 2023 0.0572 0.0572 0.0534 0.0557 0.0557 50,000
Jun 6, 2023 0.0600 0.0660 0.0560 0.0569 0.0569 81,312
Jun 5, 2023 0.0600 0.0620 0.0577 0.0620 0.0620 28,700
Jun 2, 2023 0.0624 0.0624 0.0516 0.0516 0.0516 51,253
Jun 1, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
May 31, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
May 30, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 6,000
May 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 25, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 23, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 64,000
May 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
May 19, 2023 0.0600 0.0600 0.0583 0.0583 0.0583 10,270
May 18, 2023 0.0537 0.0537 0.0537 0.0537 0.0537 500
May 17, 2023 0.0520 0.0538 0.0520 0.0538 0.0538 13,000
May 16, 2023 0.0578 0.0578 0.0578 0.0578 0.0578 -
May 15, 2023 0.0578 0.0578 0.0578 0.0578 0.0578 4,000
May 12, 2023 0.0597 0.0597 0.0597 0.0597 0.0597 -
May 11, 2023 0.0597 0.0597 0.0597 0.0597 0.0597 -
May 10, 2023 0.0670 0.0670 0.0591 0.0597 0.0597 14,000
May 9, 2023 0.0672 0.0672 0.0672 0.0672 0.0672 -
May 8, 2023 0.0672 0.0672 0.0672 0.0672 0.0672 -
May 5, 2023 0.0672 0.0675 0.0672 0.0672 0.0672 12,000
May 4, 2023 0.0672 0.0672 0.0672 0.0672 0.0672 -
May 3, 2023 0.0672 0.0672 0.0672 0.0672 0.0672 -
May 2, 2023 0.0695 0.0695 0.0672 0.0672 0.0672 13,807
May 1, 2023 0.0791 0.0791 0.0791 0.0791 0.0791 2,000
Apr 28, 2023 0.0716 0.0716 0.0716 0.0716 0.0716 -
Apr 27, 2023 0.0716 0.0716 0.0716 0.0716 0.0716 -
Apr 26, 2023 0.0747 0.0747 0.0690 0.0716 0.0716 12,588

Related Tickers

OWRDF One World Lithium Inc.
0.0140
0.00%
 
MGPHF Mason Resources Inc.
0.0800
-11.11%
 
NRVTF Noram Lithium Corp.
0.1245
+2.51%
 
NVLHF Nevada Lithium Resources Inc.
0.1200
+1.69%
 
VAST.L Vast Resources plc
0.4230
-2.76%
 
NGPHF Northern Graphite Corporation
0.1000
+5.26%
 
LISMF Lithium South Development Corporation
0.2900
-5.30%
 
GPHOF Graphite One Inc.
0.5762
+1.09%
 
UAMY United States Antimony Corporation
0.2365
-2.87%
 
PREM.L Premier African Minerals Limited
0.1962
+3.26%