Dark

ERA
ELCORA ADVANCED MATERIALS CORP
stock CVE

Inactive

Jul 31, 2024

0.0200CAD-20.000%(-0.0050)6,128

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	0.0200	0.0200	0.0200	0.0200	-20.000%	6,128	0.000%
2024-07-29	0.0250	0.0250	0.0250	0.0250	+25.000%	20,040	-20.000%
2024-07-26	0.0200	0.0200	0.0200	0.0200	0.000%	7,000	0.000%
2024-07-24	0.0200	0.0200	0.0200	0.0200	-20.000%	2,550	0.000%
2024-07-17	0.0250	0.0250	0.0250	0.0250	0.000%	5,120	-20.000%
2024-07-16	0.0200	0.0250	0.0200	0.0250	0.000%	66,000	-20.000%
2024-07-09	0.0250	0.0250	0.0250	0.0250	-16.667%	6,000	-20.000%
2024-07-05	0.0200	0.0300	0.0200	0.0300	+20.000%	116,000	-33.333%
2024-07-02	0.0250	0.0250	0.0250	0.0250	0.000%	9,315	-20.000%
2024-06-28	0.0200	0.0250	0.0200	0.0250	0.000%	232,395	-20.000%
2024-06-26	0.0250	0.0250	0.0250	0.0250	0.000%	236,000	-20.000%
2024-06-24	0.0250	0.0250	0.0250	0.0250	0.000%	12,000	-20.000%
2024-06-19	0.0250	0.0250	0.0250	0.0250	0.000%	10,000	-20.000%
2024-06-18	0.0250	0.0250	0.0250	0.0250	0.000%	176,164	-20.000%
2024-06-17	0.0250	0.0250	0.0250	0.0250	0.000%	100,000	-20.000%
2024-06-13	0.0250	0.0250	0.0250	0.0250	0.000%	13,000	-20.000%
2024-06-12	0.0250	0.0250	0.0250	0.0250	0.000%	36,666	-20.000%
2024-06-10	0.0250	0.0250	0.0250	0.0250	0.000%	3,000	-20.000%
2024-06-07	0.0250	0.0250	0.0250	0.0250	-16.667%	11,000	-20.000%
2024-06-05	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	-33.333%
2024-06-04	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-33.333%
2024-06-03	0.0250	0.0300	0.0250	0.0300	+20.000%	50,000	-33.333%
2024-05-31	0.0250	0.0250	0.0250	0.0250	-16.667%	31,736	-20.000%
2024-05-28	0.0300	0.0300	0.0300	0.0300	+20.000%	6,000	-33.333%
2024-05-24	0.0250	0.0250	0.0250	0.0250	0.000%	263,300	-20.000%
2024-05-23	0.0250	0.0250	0.0250	0.0250	-16.667%	5,600	-20.000%
2024-05-16	0.0300	0.0300	0.0300	0.0300	0.000%	124,500	-33.333%
2024-05-14	0.0300	0.0300	0.0300	0.0300	0.000%	60,150	-33.333%
2024-05-13	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	-33.333%
2024-05-10	0.0350	0.0350	0.0300	0.0300	0.000%	312,548	-33.333%
2024-05-09	0.0300	0.0300	0.0300	0.0300	-14.286%	98,000	-33.333%
2024-05-08	0.0350	0.0350	0.0350	0.0350	0.000%	219,000	-42.857%
2024-05-07	0.0350	0.0350	0.0350	0.0350	0.000%	101,250	-42.857%
2024-05-06	0.0350	0.0350	0.0350	0.0350	-12.500%	190,000	-42.857%
2024-05-02	0.0400	0.0400	0.0400	0.0400	0.000%	103,000	-50.000%
2024-05-01	0.0400	0.0400	0.0400	0.0400	0.000%	100,500	-50.000%
2024-04-30	0.0400	0.0400	0.0400	0.0400	0.000%	101,000	-50.000%
2024-04-26	0.0400	0.0400	0.0400	0.0400	0.000%	20,000	-50.000%
2024-04-25	0.0400	0.0400	0.0400	0.0400	0.000%	166,000	-50.000%
2024-04-24	0.0400	0.0400	0.0400	0.0400	0.000%	159,500	-50.000%
2024-04-23	0.0400	0.0400	0.0400	0.0400	0.000%	132,000	-50.000%
2024-04-22	0.0500	0.0500	0.0400	0.0400	0.000%	1,241,512	-50.000%
2024-04-19	0.0400	0.0400	0.0400	0.0400	+14.286%	300,000	-50.000%
2024-04-18	0.0400	0.0400	0.0350	0.0350	-12.500%	428,028	-42.857%
2024-04-17	0.0300	0.0400	0.0300	0.0400	+14.286%	862,800	-50.000%
2024-04-16	0.0350	0.0350	0.0350	0.0350	0.000%	20,000	-42.857%
2024-04-10	0.0350	0.0350	0.0350	0.0350	0.000%	61,600	-42.857%
2024-04-09	0.0350	0.0350	0.0350	0.0350	0.000%	65,000	-42.857%
2024-04-08	0.0350	0.0350	0.0350	0.0350	0.000%	313,000	-42.857%
2024-04-05	0.0350	0.0350	0.0350	0.0350	-12.500%	183,000	-42.857%
2024-04-04	0.0350	0.0400	0.0350	0.0400	+14.286%	32,769	-50.000%
2024-04-02	0.0350	0.0350	0.0350	0.0350	+16.667%	43,010	-42.857%
2024-04-01	0.0300	0.0300	0.0300	0.0300	-14.286%	90,000	-33.333%
2024-03-27	0.0350	0.0350	0.0350	0.0350	+16.667%	325,000	-42.857%
2024-03-21	0.0300	0.0300	0.0300	0.0300	0.000%	261,000	-33.333%
2024-03-15	0.0300	0.0300	0.0300	0.0300	0.000%	150,000	-33.333%
2024-03-14	0.0350	0.0350	0.0300	0.0300	-25.000%	363,000	-33.333%
2024-03-13	0.0400	0.0400	0.0400	0.0400	0.000%	241,451	-50.000%
2024-03-12	0.0300	0.0400	0.0300	0.0400	+33.333%	549,200	-50.000%
2024-03-06	0.0300	0.0300	0.0300	0.0300	+20.000%	216,600	-33.333%
2024-03-05	0.0250	0.0250	0.0250	0.0250	0.000%	33,000	-20.000%
2024-03-04	0.0300	0.0300	0.0250	0.0250	-16.667%	54,000	-20.000%
2024-03-01	0.0250	0.0350	0.0250	0.0300	+50.000%	1,488,000	-33.333%
2024-02-29	0.0200	0.0200	0.0200	0.0200	0.000%	7,343	0.000%
2024-02-28	0.0200	0.0200	0.0200	0.0200	0.000%	423,000	0.000%
2024-02-23	0.0200	0.0200	0.0200	0.0200	-20.000%	1,044,000	0.000%
2024-02-22	0.0200	0.0250	0.0200	0.0250	0.000%	13,000	-20.000%
2024-02-20	0.0250	0.0250	0.0250	0.0250	+25.000%	200,000	-20.000%
2024-02-14	0.0250	0.0250	0.0200	0.0200	-20.000%	141,500	0.000%
2024-02-07	0.0250	0.0250	0.0250	0.0250	+25.000%	23,219	-20.000%
2024-02-06	0.0200	0.0200	0.0200	0.0200	0.000%	6,000	0.000%
2024-02-02	0.0250	0.0250	0.0200	0.0200	-20.000%	25,180	0.000%
2024-01-29	0.0200	0.0250	0.0200	0.0250	+25.000%	17,700	-20.000%
2024-01-26	0.0200	0.0200	0.0200	0.0200	0.000%	785,000	0.000%
2024-01-25	0.0200	0.0200	0.0200	0.0200	-20.000%	120,000	0.000%
2024-01-24	0.0250	0.0250	0.0250	0.0250	-16.667%	191,000	-20.000%
2024-01-19	0.0300	0.0300	0.0300	0.0300	+20.000%	220,000	-33.333%
2024-01-18	0.0250	0.0250	0.0250	0.0250	0.000%	3,000	-20.000%
2024-01-17	0.0300	0.0300	0.0250	0.0250	0.000%	351,600	-20.000%
2024-01-16	0.0250	0.0250	0.0250	0.0250	-16.667%	50,000	-20.000%
2024-01-12	0.0300	0.0300	0.0300	0.0300	+20.000%	100,000	-33.333%
2024-01-11	0.0300	0.0300	0.0250	0.0250	0.000%	54,000	-20.000%
2024-01-10	0.0250	0.0250	0.0250	0.0250	0.000%	29,550	-20.000%
2024-01-09	0.0250	0.0250	0.0250	0.0250	0.000%	243,000	-20.000%
2024-01-04	0.0250	0.0250	0.0250	0.0250	0.000%	68,000	-20.000%
2024-01-03	0.0250	0.0250	0.0250	0.0250	0.000%	5,000	-20.000%
2024-01-02	0.0300	0.0300	0.0250	0.0250	-16.667%	255,000	-20.000%
2023-12-29	0.0300	0.0300	0.0300	0.0300	+20.000%	18,000	-33.333%
2023-12-28	0.0250	0.0250	0.0250	0.0250	-16.667%	55,000	-20.000%
2023-12-27	0.0250	0.0300	0.0250	0.0300	+20.000%	413,855	-33.333%
2023-12-22	0.0250	0.0250	0.0250	0.0250	-16.667%	60,000	-20.000%
2023-12-21	0.0300	0.0300	0.0300	0.0300	+20.000%	10,000	-33.333%
2023-12-20	0.0250	0.0250	0.0250	0.0250	-16.667%	14,000	-20.000%
2023-12-18	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-33.333%
2023-12-15	0.0300	0.0300	0.0300	0.0300	0.000%	24,000	-33.333%
2023-12-14	0.0300	0.0300	0.0250	0.0300	0.000%	46,000	-33.333%
2023-12-11	0.0300	0.0300	0.0300	0.0300	+20.000%	14,000	-33.333%
2023-12-08	0.0250	0.0250	0.0250	0.0250	-16.667%	56,143	-20.000%
2023-12-04	0.0350	0.0350	0.0250	0.0300	0.000%	358,000	-33.333%
2023-12-01	0.0300	0.0300	0.0300	0.0300	0.000%	66,105	-33.333%
2023-11-30	0.0300	0.0300	0.0300	0.0300	0.000%	4,463	-33.333%
2023-11-29	0.0300	0.0300	0.0300	0.0300	0.000%	122,000	-33.333%
2023-11-28	0.0300	0.0300	0.0300	0.0300	0.000%	60,000	-33.333%
2023-11-27	0.0300	0.0300	0.0300	0.0300	0.000%	51,025	-33.333%
2023-11-24	0.0300	0.0300	0.0300	0.0300	+20.000%	21,000	-33.333%
2023-11-23	0.0300	0.0300	0.0250	0.0250	-16.667%	93,000	-20.000%
2023-11-22	0.0300	0.0300	0.0300	0.0300	0.000%	8,000	-33.333%
2023-11-21	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-33.333%
2023-11-17	0.0300	0.0300	0.0300	0.0300	0.000%	4,000	-33.333%
2023-11-16	0.0300	0.0300	0.0300	0.0300	0.000%	60,000	-33.333%
2023-11-15	0.0300	0.0300	0.0300	0.0300	0.000%	154,000	-33.333%
2023-11-14	0.0350	0.0350	0.0300	0.0300	-14.286%	85,000	-33.333%
2023-11-13	0.0350	0.0350	0.0350	0.0350	0.000%	4,001	-42.857%
2023-11-10	0.0350	0.0350	0.0350	0.0350	0.000%	5,102	-42.857%
2023-11-08	0.0350	0.0350	0.0350	0.0350	0.000%	39,000	-42.857%
2023-11-07	0.0350	0.0350	0.0350	0.0350	0.000%	10,000	-42.857%
2023-11-06	0.0350	0.0350	0.0350	0.0350	+16.667%	52,000	-42.857%
2023-11-02	0.0300	0.0300	0.0300	0.0300	-14.286%	1,000	-33.333%
2023-11-01	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-42.857%
2023-10-30	0.0350	0.0350	0.0350	0.0350	+16.667%	16,500	-42.857%
2023-10-26	0.0300	0.0300	0.0300	0.0300	-14.286%	18,000	-33.333%
2023-10-25	0.0350	0.0350	0.0350	0.0350	0.000%	79,000	-42.857%
2023-10-24	0.0400	0.0400	0.0350	0.0350	-12.500%	91,000	-42.857%
2023-10-23	0.0400	0.0400	0.0400	0.0400	+14.286%	39,000	-50.000%
2023-10-20	0.0350	0.0350	0.0350	0.0350	0.000%	121,600	-42.857%
2023-10-17	0.0350	0.0350	0.0350	0.0350	0.000%	54,000	-42.857%
2023-10-16	0.0350	0.0350	0.0350	0.0350	0.000%	210,450	-42.857%
2023-10-12	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-42.857%
2023-10-10	0.0350	0.0350	0.0350	0.0350	0.000%	19,000	-42.857%
2023-10-06	0.0350	0.0350	0.0350	0.0350	0.000%	62,225	-42.857%
2023-10-05	0.0350	0.0350	0.0350	0.0350	0.000%	75,000	-42.857%
2023-10-04	0.0350	0.0350	0.0350	0.0350	0.000%	118,000	-42.857%
2023-10-02	0.0350	0.0350	0.0350	0.0350	-12.500%	100,000	-42.857%
2023-09-29	0.0400	0.0400	0.0400	0.0400	0.000%	70,000	-50.000%
2023-09-27	0.0350	0.0400	0.0350	0.0400	+14.286%	76,000	-50.000%
2023-09-26	0.0350	0.0350	0.0350	0.0350	0.000%	68,700	-42.857%
2023-09-25	0.0350	0.0350	0.0350	0.0350	0.000%	2,000	-42.857%
2023-09-22	0.0350	0.0350	0.0350	0.0350	0.000%	187,000	-42.857%
2023-09-20	0.0400	0.0400	0.0350	0.0350	0.000%	184,890	-42.857%
2023-09-19	0.0350	0.0350	0.0350	0.0350	-12.500%	150,000	-42.857%
2023-09-18	0.0400	0.0400	0.0400	0.0400	0.000%	63,000	-50.000%
2023-09-14	0.0350	0.0400	0.0350	0.0400	0.000%	22,000	-50.000%
2023-09-13	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	-50.000%
2023-09-12	0.0350	0.0400	0.0350	0.0400	0.000%	58,000	-50.000%
2023-09-11	0.0400	0.0400	0.0350	0.0400	0.000%	91,000	-50.000%
2023-09-08	0.0400	0.0400	0.0400	0.0400	-11.111%	84,005	-50.000%
2023-09-07	0.0400	0.0450	0.0400	0.0450	+12.500%	18,500	-55.556%
2023-09-06	0.0450	0.0450	0.0400	0.0400	0.000%	64,299	-50.000%
2023-09-05	0.0400	0.0400	0.0400	0.0400	0.000%	100,085	-50.000%
2023-09-01	0.0350	0.0450	0.0350	0.0400	0.000%	241,419	-50.000%
2023-08-31	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-50.000%
2023-08-30	0.0450	0.0450	0.0400	0.0400	0.000%	10,000	-50.000%
2023-08-29	0.0450	0.0450	0.0400	0.0400	0.000%	135,000	-50.000%
2023-08-28	0.0400	0.0400	0.0400	0.0400	0.000%	111,600	-50.000%
2023-08-25	0.0400	0.0400	0.0400	0.0400	0.000%	72,100	-50.000%
2023-08-24	0.0400	0.0400	0.0400	0.0400	0.000%	224,100	-50.000%
2023-08-23	0.0350	0.0450	0.0350	0.0400	+14.286%	796,500	-50.000%
2023-08-22	0.0350	0.0350	0.0350	0.0350	0.000%	1,600	-42.857%
2023-08-21	0.0350	0.0350	0.0350	0.0350	0.000%	100,000	-42.857%
2023-08-18	0.0350	0.0350	0.0350	0.0350	0.000%	32,000	-42.857%
2023-08-17	0.0350	0.0400	0.0350	0.0350	-12.500%	25,000	-42.857%
2023-08-16	0.0400	0.0400	0.0400	0.0400	0.000%	70,000	-50.000%
2023-08-15	0.0500	0.0500	0.0350	0.0400	-20.000%	706,250	-50.000%
2023-08-14	0.0550	0.0550	0.0500	0.0500	-9.091%	80,950	-60.000%
2023-08-11	0.0550	0.0550	0.0550	0.0550	0.000%	52,500	-63.636%
2023-08-10	0.0500	0.0550	0.0500	0.0550	+10.000%	149,000	-63.636%
2023-08-09	0.0550	0.0600	0.0500	0.0500	-9.091%	117,000	-60.000%
2023-08-08	0.0550	0.0600	0.0550	0.0550	0.000%	250,469	-63.636%
2023-08-04	0.0550	0.0550	0.0550	0.0550	0.000%	35,383	-63.636%
2023-08-03	0.0550	0.0550	0.0550	0.0550	0.000%	19,000	-63.636%
2023-08-02	0.0500	0.0550	0.0500	0.0550	0.000%	39,840	-63.636%
2023-08-01	0.0550	0.0550	0.0500	0.0550	0.000%	216,000	-63.636%
2023-07-31	0.0500	0.0550	0.0500	0.0550	0.000%	88,390	-63.636%
2023-07-28	0.0550	0.0550	0.0550	0.0550	0.000%	31,000	-63.636%
2023-07-27	0.0550	0.0550	0.0550	0.0550	-8.333%	28,000	-63.636%
2023-07-26	0.0550	0.0600	0.0500	0.0600	+9.091%	170,150	-66.667%
2023-07-25	0.0600	0.0600	0.0550	0.0550	-8.333%	40,200	-63.636%
2023-07-24	0.0650	0.0650	0.0600	0.0600	0.000%	49,663	-66.667%
2023-07-21	0.0650	0.0650	0.0600	0.0600	0.000%	56,000	-66.667%
2023-07-20	0.0600	0.0600	0.0600	0.0600	-7.692%	161,000	-66.667%
2023-07-19	0.0600	0.0650	0.0600	0.0650	0.000%	46,400	-69.231%
2023-07-18	0.0700	0.0700	0.0650	0.0650	-7.143%	114,000	-69.231%
2023-07-17	0.0650	0.0700	0.0650	0.0700	+7.692%	242,000	-71.429%
2023-07-14	0.0650	0.0650	0.0650	0.0650	0.000%	49,000	-69.231%
2023-07-13	0.0700	0.0700	0.0600	0.0650	-7.143%	208,735	-69.231%
2023-07-12	0.0750	0.0750	0.0650	0.0700	0.000%	87,000	-71.429%
2023-07-11	0.0700	0.0700	0.0650	0.0700	0.000%	143,000	-71.429%
2023-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	54,000	-71.429%
2023-07-07	0.0750	0.0800	0.0700	0.0700	-6.667%	145,279	-71.429%
2023-07-06	0.0800	0.0800	0.0750	0.0750	0.000%	60,200	-73.333%
2023-07-05	0.0750	0.0800	0.0750	0.0750	-6.250%	157,690	-73.333%
2023-07-04	0.0800	0.0800	0.0750	0.0800	0.000%	34,000	-75.000%
2023-06-30	0.0800	0.0800	0.0750	0.0800	0.000%	144,000	-75.000%
2023-06-29	0.0800	0.0800	0.0800	0.0800	-5.882%	50,600	-75.000%
2023-06-28	0.0800	0.0900	0.0800	0.0850	0.000%	106,000	-76.471%
2023-06-27	0.0850	0.0850	0.0850	0.0850	-5.556%	41,800	-76.471%
2023-06-26	0.0850	0.0900	0.0800	0.0900	+5.882%	175,000	-77.778%
2023-06-23	0.0850	0.0850	0.0850	0.0850	-5.556%	50,500	-76.471%
2023-06-22	0.0900	0.0900	0.0900	0.0900	0.000%	20,000	-77.778%
2023-06-21	0.0900	0.0900	0.0900	0.0900	+5.882%	105,345	-77.778%
2023-06-20	0.0900	0.0900	0.0850	0.0850	-10.526%	110,000	-76.471%
2023-06-19	0.0950	0.0950	0.0950	0.0950	+5.556%	90,500	-78.947%
2023-06-16	0.0950	0.1000	0.0900	0.0900	-10.000%	190,700	-77.778%
2023-06-15	0.1050	0.1050	0.0950	0.1000	0.000%	382,500	-80.000%
2023-06-14	0.1100	0.1100	0.1000	0.1000	-9.091%	252,400	-80.000%
2023-06-13	0.1100	0.1150	0.1000	0.1100	+10.000%	746,100	-81.818%
2023-06-12	0.0950	0.1000	0.0850	0.1000	+17.647%	389,465	-80.000%
2023-06-09	0.0750	0.0850	0.0750	0.0850	+21.429%	344,500	-76.471%
2023-06-08	0.0750	0.0750	0.0700	0.0700	0.000%	74,813	-71.429%
2023-06-07	0.0750	0.0750	0.0700	0.0700	-6.667%	156,000	-71.429%
2023-06-06	0.0800	0.0800	0.0750	0.0750	0.000%	289,792	-73.333%
2023-06-05	0.0750	0.0750	0.0700	0.0750	+7.143%	109,000	-73.333%
2023-06-02	0.0800	0.0800	0.0700	0.0700	-12.500%	120,400	-71.429%
2023-06-01	0.0750	0.0800	0.0750	0.0800	+6.667%	97,000	-75.000%
2023-05-31	0.0850	0.0900	0.0750	0.0750	-6.250%	23,030	-73.333%
2023-05-30	0.0900	0.0900	0.0800	0.0800	-11.111%	70,000	-75.000%
2023-05-29	0.0900	0.0900	0.0850	0.0900	0.000%	80,000	-77.778%
2023-05-26	0.0850	0.0950	0.0850	0.0900	+5.882%	120,000	-77.778%
2023-05-25	0.0850	0.0900	0.0850	0.0850	0.000%	50,336	-76.471%
2023-05-24	0.0900	0.0900	0.0850	0.0850	-5.556%	50,000	-76.471%
2023-05-23	0.0850	0.1000	0.0800	0.0900	+12.500%	215,550	-77.778%
2023-05-19	0.0800	0.0850	0.0800	0.0800	+6.667%	182,000	-75.000%
2023-05-18	0.0650	0.0750	0.0650	0.0750	+15.385%	1,320,550	-73.333%
2023-05-17	0.0700	0.0700	0.0650	0.0650	-7.143%	106,266	-69.231%
2023-05-16	0.0750	0.0750	0.0700	0.0700	-6.667%	143,500	-71.429%
2023-05-15	0.0750	0.0750	0.0750	0.0750	0.000%	49,000	-73.333%
2023-05-12	0.0750	0.0750	0.0750	0.0750	-6.250%	45,000	-73.333%
2023-05-11	0.0850	0.0850	0.0800	0.0800	0.000%	57,210	-75.000%
2023-05-10	0.0850	0.0850	0.0800	0.0800	0.000%	37,000	-75.000%
2023-05-09	0.0850	0.0850	0.0800	0.0800	-5.882%	55,000	-75.000%
2023-05-08	0.0800	0.0850	0.0800	0.0850	0.000%	56,500	-76.471%
2023-05-05	0.0950	0.0950	0.0800	0.0850	-5.556%	252,200	-76.471%
2023-05-04	0.0950	0.0950	0.0900	0.0900	-5.263%	85,000	-77.778%
2023-05-03	0.1000	0.1000	0.0950	0.0950	0.000%	31,000	-78.947%
2023-05-02	0.1050	0.1050	0.0950	0.0950	-13.636%	413,100	-78.947%
2023-05-01	0.1050	0.1100	0.1000	0.1100	+4.762%	396,658	-81.818%
2023-04-28	0.1000	0.1050	0.1000	0.1050	+5.000%	76,000	-80.952%
2023-04-27	0.1150	0.1150	0.1000	0.1000	0.000%	149,000	-80.000%
2023-04-26	0.1050	0.1050	0.0950	0.1000	-9.091%	324,500	-80.000%
2023-04-25	0.1150	0.1150	0.1100	0.1100	-4.348%	38,000	-81.818%
2023-04-24	0.1150	0.1150	0.1100	0.1150	+4.545%	55,500	-82.609%
2023-04-21	0.1200	0.1200	0.1100	0.1100	-4.348%	57,000	-81.818%
2023-04-20	0.1200	0.1200	0.1150	0.1150	-8.000%	61,000	-82.609%
2023-04-19	0.1300	0.1300	0.1250	0.1250	0.000%	62,000	-84.000%
2023-04-18	0.1250	0.1350	0.1250	0.1250	0.000%	785,500	-84.000%
2023-04-17	0.1200	0.1250	0.1100	0.1250	+4.167%	195,500	-84.000%
2023-04-14	0.1250	0.1250	0.1200	0.1200	+4.348%	74,500	-83.333%
2023-04-13	0.1150	0.1200	0.1100	0.1150	-4.167%	75,025	-82.609%
2023-04-12	0.1200	0.1200	0.1150	0.1200	+4.348%	59,500	-83.333%
2023-04-11	0.1200	0.1200	0.1150	0.1150	-4.167%	29,000	-82.609%
2023-04-10	0.1300	0.1300	0.1200	0.1200	-7.692%	73,042	-83.333%
2023-04-06	0.1300	0.1350	0.1300	0.1300	+4.000%	391,805	-84.615%
2023-04-05	0.1250	0.1250	0.1250	0.1250	+4.167%	446,030	-84.000%
2023-04-04	0.1200	0.1350	0.1200	0.1200	-11.111%	109,000	-83.333%
2023-04-03	0.1400	0.1400	0.1350	0.1350	0.000%	85,000	-85.185%
2023-03-31	0.1350	0.1400	0.1350	0.1350	-3.571%	475,507	-85.185%
2023-03-30	0.1200	0.1400	0.1200	0.1400	+27.273%	679,097	-85.714%
2023-03-29	0.1100	0.1100	0.1100	0.1100	0.000%	30,000	-81.818%
2023-03-28	0.1150	0.1200	0.1100	0.1100	-4.348%	356,111	-81.818%
2023-03-27	0.1050	0.1150	0.1000	0.1150	+4.545%	236,159	-82.609%
2023-03-24	0.1100	0.1100	0.1050	0.1100	0.000%	332,500	-81.818%
2023-03-23	0.1150	0.1150	0.1050	0.1100	+4.762%	321,500	-81.818%
2023-03-22	0.1050	0.1150	0.1050	0.1050	0.000%	310,000	-80.952%
2023-03-21	0.1000	0.1050	0.1000	0.1050	+5.000%	315,500	-80.952%
2023-03-20	0.1150	0.1150	0.0950	0.1000	-9.091%	492,400	-80.000%
2023-03-17	0.0950	0.1150	0.0950	0.1100	+15.789%	714,901	-81.818%
2023-03-16	0.0800	0.0950	0.0800	0.0950	+18.750%	75,250	-78.947%
2023-03-15	0.0800	0.0800	0.0700	0.0800	-5.882%	288,000	-75.000%
2023-03-14	0.0900	0.0900	0.0750	0.0850	-5.556%	308,800	-76.471%
2023-03-13	0.0900	0.0900	0.0850	0.0900	0.000%	429,200	-77.778%
2023-03-10	0.0850	0.1000	0.0850	0.0900	0.000%	829,700	-77.778%
2023-03-09	0.1000	0.1000	0.0800	0.0900	-14.286%	353,400	-77.778%
2023-03-08	0.1200	0.1250	0.1000	0.1050	-8.696%	967,309	-80.952%
2023-03-07	0.1100	0.1600	0.1050	0.1150	+9.524%	1,977,659	-82.609%
2023-03-06	0.0700	0.1100	0.0700	0.1050	+31.250%	1,936,737	-80.952%
2023-03-03	0.0600	0.0800	0.0600	0.0800	+33.333%	901,742	-75.000%
2023-03-02	0.0600	0.0600	0.0600	0.0600	0.000%	325,000	-66.667%
2023-03-01	0.0550	0.0600	0.0550	0.0600	+9.091%	572,176	-66.667%
2023-02-28	0.0650	0.0650	0.0550	0.0550	-15.385%	626,790	-63.636%
2023-02-27	0.0550	0.0700	0.0500	0.0650	+30.000%	2,069,000	-69.231%
2023-02-24	0.0450	0.0500	0.0450	0.0500	+11.111%	563,000	-60.000%
2023-02-23	0.0450	0.0450	0.0450	0.0450	0.000%	217,000	-55.556%
2023-02-22	0.0450	0.0450	0.0450	0.0450	0.000%	50,000	-55.556%
2023-02-21	0.0450	0.0450	0.0450	0.0450	+12.500%	228,500	-55.556%
2023-02-17	0.0400	0.0400	0.0400	0.0400	0.000%	207,000	-50.000%
2023-02-16	0.0400	0.0400	0.0400	0.0400	-11.111%	70,000	-50.000%
2023-02-14	0.0450	0.0450	0.0450	0.0450	0.000%	11,000	-55.556%
2023-02-13	0.0400	0.0450	0.0400	0.0450	0.000%	44,000	-55.556%
2023-02-09	0.0450	0.0450	0.0450	0.0450	+12.500%	5,000	-55.556%
2023-02-08	0.0450	0.0450	0.0400	0.0400	-11.111%	67,500	-50.000%
2023-02-07	0.0450	0.0450	0.0450	0.0450	0.000%	78,700	-55.556%
2023-02-01	0.0450	0.0450	0.0450	0.0450	0.000%	57,000	-55.556%
2023-01-31	0.0450	0.0450	0.0450	0.0450	0.000%	12,200	-55.556%
2023-01-26	0.0450	0.0450	0.0400	0.0450	0.000%	273,000	-55.556%
2023-01-25	0.0450	0.0450	0.0450	0.0450	-10.000%	3,000	-55.556%
2023-01-24	0.0500	0.0500	0.0500	0.0500	0.000%	5,000	-60.000%
2023-01-23	0.0500	0.0500	0.0500	0.0500	+11.111%	20,650	-60.000%
2023-01-20	0.0500	0.0500	0.0450	0.0450	-18.182%	444,000	-55.556%
2023-01-19	0.0500	0.0550	0.0500	0.0550	-8.333%	31,049	-63.636%
2023-01-18	0.0550	0.0600	0.0550	0.0600	0.000%	135,000	-66.667%
2023-01-17	0.0550	0.0600	0.0550	0.0600	0.000%	79,000	-66.667%
2023-01-16	0.0600	0.0600	0.0600	0.0600	0.000%	4,800	-66.667%
2023-01-13	0.0400	0.0600	0.0400	0.0600	+20.000%	217,000	-66.667%
2023-01-12	0.0500	0.0500	0.0500	0.0500	0.000%	56,000	-60.000%
2023-01-11	0.0550	0.0700	0.0500	0.0500	0.000%	830,500	-60.000%
2023-01-09	0.0500	0.0500	0.0450	0.0500	+11.111%	116,000	-60.000%
2023-01-06	0.0500	0.0500	0.0450	0.0450	-10.000%	82,409	-55.556%
2023-01-05	0.0500	0.0500	0.0500	0.0500	-9.091%	65,000	-60.000%
2022-12-30	0.0500	0.0600	0.0500	0.0550	+10.000%	42,000	-63.636%
2022-12-29	0.0500	0.0500	0.0500	0.0500	-9.091%	3,001	-60.000%
2022-12-28	0.0550	0.0550	0.0550	0.0550	+10.000%	6,000	-63.636%
2022-12-22	0.0500	0.0500	0.0500	0.0500	0.000%	16,000	-60.000%
2022-12-21	0.0500	0.0500	0.0500	0.0500	-9.091%	96,000	-60.000%
2022-12-20	0.0500	0.0550	0.0500	0.0550	+10.000%	12,000	-63.636%
2022-12-19	0.0500	0.0500	0.0500	0.0500	-9.091%	2,040	-60.000%
2022-12-16	0.0600	0.0600	0.0550	0.0550	0.000%	46,000	-63.636%
2022-12-15	0.0500	0.0550	0.0500	0.0550	+10.000%	106,000	-63.636%
2022-12-14	0.0600	0.0600	0.0500	0.0500	-16.667%	51,000	-60.000%
2022-12-13	0.0550	0.0600	0.0550	0.0600	+9.091%	136,714	-66.667%
2022-12-12	0.0450	0.0550	0.0450	0.0550	+22.222%	347,200	-63.636%
2022-12-09	0.0450	0.0450	0.0450	0.0450	+12.500%	39,000	-55.556%
2022-12-07	0.0450	0.0450	0.0400	0.0400	0.000%	163,750	-50.000%
2022-12-05	0.0400	0.0400	0.0400	0.0400	-11.111%	35,484	-50.000%
2022-12-02	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-55.556%
2022-12-01	0.0450	0.0450	0.0450	0.0450	0.000%	194,914	-55.556%
2022-11-30	0.0450	0.0450	0.0450	0.0450	0.000%	20,000	-55.556%
2022-11-29	0.0500	0.0500	0.0450	0.0450	0.000%	22,312	-55.556%
2022-11-28	0.0450	0.0450	0.0450	0.0450	0.000%	25,000	-55.556%
2022-11-25	0.0450	0.0450	0.0450	0.0450	0.000%	71,000	-55.556%
2022-11-23	0.0500	0.0500	0.0450	0.0450	-10.000%	54,001	-55.556%
2022-11-22	0.0500	0.0500	0.0500	0.0500	0.000%	179,008	-60.000%
2022-11-21	0.0500	0.0500	0.0500	0.0500	0.000%	44,000	-60.000%
2022-11-18	0.0500	0.0500	0.0450	0.0500	0.000%	284,500	-60.000%
2022-11-17	0.0450	0.0500	0.0450	0.0500	+11.111%	188,000	-60.000%
2022-11-16	0.0500	0.0500	0.0450	0.0450	0.000%	37,000	-55.556%
2022-11-15	0.0450	0.0450	0.0450	0.0450	+12.500%	116,200	-55.556%
2022-11-14	0.0450	0.0450	0.0400	0.0400	0.000%	164,000	-50.000%
2022-11-11	0.0400	0.0400	0.0400	0.0400	0.000%	40,313	-50.000%
2022-11-09	0.0400	0.0400	0.0400	0.0400	+14.286%	25,000	-50.000%
2022-11-07	0.0350	0.0350	0.0350	0.0350	-12.500%	11,000	-42.857%
2022-11-04	0.0350	0.0400	0.0350	0.0400	+14.286%	7,256	-50.000%
2022-11-01	0.0400	0.0400	0.0350	0.0350	+16.667%	100,794	-42.857%
2022-10-31	0.0350	0.0350	0.0300	0.0300	-14.286%	12,000	-33.333%
2022-10-28	0.0350	0.0350	0.0350	0.0350	0.000%	17,000	-42.857%
2022-10-26	0.0350	0.0350	0.0350	0.0350	0.000%	31,000	-42.857%
2022-10-25	0.0350	0.0350	0.0350	0.0350	0.000%	37,600	-42.857%
2022-10-20	0.0350	0.0350	0.0350	0.0350	-22.222%	125,353	-42.857%
2022-10-19	0.0450	0.0450	0.0450	0.0450	+12.500%	45,584	-55.556%
2022-10-18	0.0400	0.0400	0.0400	0.0400	+14.286%	67,000	-50.000%
2022-10-12	0.0350	0.0350	0.0350	0.0350	0.000%	1,500	-42.857%
2022-10-11	0.0400	0.0400	0.0350	0.0350	0.000%	43,313	-42.857%
2022-10-07	0.0350	0.0350	0.0350	0.0350	0.000%	24,000	-42.857%
2022-10-06	0.0350	0.0350	0.0350	0.0350	-12.500%	55,952	-42.857%
2022-10-05	0.0400	0.0400	0.0400	0.0400	0.000%	16,000	-50.000%
2022-10-04	0.0400	0.0400	0.0400	0.0400	+14.286%	7,035	-50.000%
2022-10-03	0.0350	0.0350	0.0350	0.0350	0.000%	30,000	-42.857%
2022-09-27	0.0350	0.0350	0.0350	0.0350	0.000%	41,600	-42.857%
2022-09-22	0.0350	0.0350	0.0350	0.0350	-12.500%	13,400	-42.857%
2022-09-20	0.0400	0.0400	0.0400	0.0400	+14.286%	3,000	-50.000%
2022-09-19	0.0350	0.0350	0.0350	0.0350	0.000%	9,800	-42.857%
2022-09-16	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-42.857%
2022-09-14	0.0350	0.0350	0.0350	0.0350	0.000%	60,001	-42.857%
2022-09-12	0.0350	0.0400	0.0350	0.0350	-12.500%	23,142	-42.857%
2022-09-09	0.0400	0.0400	0.0400	0.0400	-11.111%	23,000	-50.000%
2022-09-06	0.0400	0.0500	0.0400	0.0450	+12.500%	171,900	-55.556%
2022-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	226,500	-50.000%
2022-09-01	0.0400	0.0400	0.0400	0.0400	-11.111%	80,000	-50.000%
2022-08-29	0.0450	0.0450	0.0450	0.0450	0.000%	28,010	-55.556%
2022-08-26	0.0450	0.0450	0.0400	0.0450	0.000%	84,034	-55.556%
2022-08-25	0.0450	0.0450	0.0450	0.0450	-10.000%	50,935	-55.556%

.dark-mode .PkMZ60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PkMZ60{ color: #333333; background-color: white; border: 2px solid #333333; }ERAELCORA ADVANCED MATERIALS CORPstock CVE

ERA
ELCORA ADVANCED MATERIALS CORP
stock CVE