Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.43 | -0.02 | -1.38% | 1.55 | 1.55 | 1.43 | 1,100 |
| Apr 19 2024 | 1.45 | -0.01 | -0.68% | 1.44 | 1.45 | 1.44 | 670 |
| Apr 18 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
| Apr 17 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
| Apr 16 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
| Apr 15 2024 | 1.46 | -0.05 | -3.31% | 1.52 | 1.52 | 1.38 | 7,407 |
| Apr 12 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0 |
| Apr 11 2024 | 1.51 | -0.06 | -3.82% | 1.52 | 1.52 | 1.51 | 3,821 |
| Apr 10 2024 | 1.57 | -0.01 | -0.63% | 1.50 | 1.57 | 1.50 | 2,400 |
| Apr 09 2024 | 1.58 | 0.08 | 5.33% | 1.53 | 1.60 | 1.53 | 900 |
| Apr 08 2024 | 1.50 | 0.10 | 7.14% | 1.40 | 1.52 | 1.40 | 17,050 |
| Apr 05 2024 | 1.40 | 0.00 | 0.00% | 1.39 | 1.40 | 1.39 | 4,700 |
| Apr 04 2024 | 1.40 | 0.02 | 1.45% | 1.38 | 1.40 | 1.38 | 20,911 |
| Apr 03 2024 | 1.38 | -0.04 | -2.82% | 1.42 | 1.42 | 1.38 | 7,660 |
| Apr 02 2024 | 1.42 | -0.06 | -4.05% | 1.44 | 1.44 | 1.39 | 7,600 |
| Apr 01 2024 | 1.48 | 0.01 | 0.68% | 1.42 | 1.48 | 1.36 | 18,020 |
| Mar 28 2024 | 1.47 | -0.13 | -8.13% | 1.58 | 1.58 | 1.47 | 2,509 |
| Mar 27 2024 | 1.60 | 0.29 | 22.14% | 1.36 | 1.60 | 1.36 | 11,220 |
| Mar 26 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 1.28 | 16,800 |
| Mar 25 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.30 | 1.30 | 7,480 |
| Mar 22 2024 | 1.32 | -0.01 | -0.75% | 1.33 | 1.33 | 1.32 | 3,159 |
| Mar 21 2024 | 1.33 | 0.05 | 3.91% | 1.28 | 1.33 | 1.28 | 2,340 |
| Mar 20 2024 | 1.28 | 0.02 | 1.59% | 1.32 | 1.32 | 1.28 | 2,350 |
| Mar 19 2024 | 1.26 | -0.08 | -5.97% | 1.35 | 1.35 | 1.26 | 28,075 |
| Mar 18 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.41 | 1.30 | 51,532 |
| Mar 15 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.29 | 2,305 |
| Mar 14 2024 | 1.30 | -0.02 | -1.52% | 1.33 | 1.33 | 1.30 | 17,454 |
| Mar 13 2024 | 1.32 | 0.01 | 0.76% | 1.33 | 1.33 | 1.31 | 11,400 |
| Mar 12 2024 | 1.31 | -0.06 | -4.38% | 1.32 | 1.34 | 1.31 | 11,105 |
| Mar 11 2024 | 1.37 | -0.01 | -0.72% | 1.35 | 1.37 | 1.31 | 9,382 |
| Mar 08 2024 | 1.38 | 0.06 | 4.55% | 1.38 | 1.38 | 1.38 | 100 |
| Mar 07 2024 | 1.32 | 0.01 | 0.76% | 1.33 | 1.33 | 1.32 | 2,505 |
| Mar 06 2024 | 1.31 | -0.04 | -2.96% | 1.33 | 1.39 | 1.31 | 1,813 |
| Mar 05 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.35 | 1.35 | 7,000 |
| Mar 04 2024 | 1.37 | 0.02 | 1.48% | 1.36 | 1.37 | 1.36 | 2,500 |
| Mar 01 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 300 |
| Feb 29 2024 | 1.35 | 0.09 | 7.14% | 1.30 | 1.36 | 1.30 | 6,101 |
| Feb 28 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.26 | 100 |
| Feb 27 2024 | 1.25 | -0.08 | -6.02% | 1.33 | 1.34 | 1.25 | 48,500 |
| Feb 26 2024 | 1.33 | -0.07 | -5.00% | 1.37 | 1.37 | 1.33 | 43,500 |
| Feb 23 2024 | 1.40 | 0.07 | 5.26% | 1.35 | 1.40 | 1.33 | 7,300 |
| Feb 22 2024 | 1.33 | -0.07 | -5.00% | 1.40 | 1.45 | 1.33 | 22,620 |
| Feb 21 2024 | 1.40 | 0.06 | 4.48% | 1.36 | 1.40 | 1.33 | 19,689 |
| Feb 20 2024 | 1.34 | -0.06 | -4.29% | 1.40 | 1.40 | 1.34 | 7,121 |
| Feb 16 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.40 | 5,920 |
| Feb 15 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.45 | 1.40 | 4,905 |
| Feb 14 2024 | 1.45 | 0.01 | 0.69% | 1.46 | 1.46 | 1.45 | 5,316 |
| Feb 13 2024 | 1.44 | -0.02 | -1.37% | 1.46 | 1.46 | 1.44 | 11,302 |
| Feb 12 2024 | 1.46 | -0.03 | -2.01% | 1.46 | 1.46 | 1.46 | 183 |
| Feb 09 2024 | 1.49 | 0.02 | 1.36% | 1.47 | 1.50 | 1.45 | 13,701 |
| Feb 08 2024 | 1.47 | 0.00 | 0.00% | 1.52 | 1.52 | 1.47 | 3,395 |
| Feb 07 2024 | 1.47 | -0.04 | -2.65% | 1.50 | 1.50 | 1.47 | 5,658 |
| Feb 06 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.52 | 1.51 | 5,650 |
| Feb 05 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.53 | 1.52 | 3,200 |
| Feb 02 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
| Feb 01 2024 | 1.52 | -0.03 | -1.94% | 1.53 | 1.53 | 1.52 | 3,300 |
| Jan 31 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Jan 30 2024 | 1.55 | -0.04 | -2.52% | 1.55 | 1.55 | 1.55 | 1,300 |
| Jan 29 2024 | 1.59 | -0.03 | -1.85% | 1.63 | 1.63 | 1.51 | 16,250 |
| Jan 26 2024 | 1.62 | 0.03 | 1.89% | 1.62 | 1.62 | 1.60 | 600 |
| Jan 25 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 500 |
| Jan 24 2024 | 1.59 | 0.04 | 2.58% | 1.59 | 1.59 | 1.59 | 200 |
