Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ECOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 6.325 | 0.21 | 3.35% | 6.11 | 6.4479 | 6.11 | 6,413 |
| May 02 2024 | 6.12 | 0.08 | 1.32% | 6.09 | 6.40 | 6.09 | 1,623 |
| May 01 2024 | 6.04 | -0.20 | -3.20% | 6.27 | 6.5718 | 6.04 | 10,027 |
| Apr 30 2024 | 6.2394 | 0.54 | 9.46% | 5.90 | 6.35 | 5.80 | 5,649 |
| Apr 29 2024 | 5.70 | -0.06 | -1.04% | 5.75 | 6.0927 | 5.70 | 5,033 |
| Apr 26 2024 | 5.76 | 0.11 | 1.95% | 5.65 | 6.0171 | 5.6135 | 17,008 |
| Apr 25 2024 | 5.65 | 0.07 | 1.25% | 5.58 | 5.8323 | 5.43 | 12,585 |
| Apr 24 2024 | 5.58 | -0.08 | -1.41% | 5.62 | 5.816 | 5.58 | 4,888 |
| Apr 23 2024 | 5.66 | 0.04 | 0.71% | 5.62 | 6.11 | 5.62 | 7,275 |
| Apr 22 2024 | 5.62 | -0.03 | -0.53% | 5.62 | 5.98 | 5.62 | 6,665 |
| Apr 19 2024 | 5.65 | 0.01 | 0.18% | 5.62 | 6.3399 | 5.62 | 7,408 |
| Apr 18 2024 | 5.64 | 0.05 | 0.98% | 5.90 | 5.92 | 5.63 | 5,742 |
| Apr 17 2024 | 5.5852 | 0.08 | 1.36% | 5.58 | 5.74 | 5.32 | 13,949 |
| Apr 16 2024 | 5.51 | -0.16 | -2.82% | 5.67 | 5.86 | 5.51 | 12,620 |
| Apr 15 2024 | 5.67 | -0.07 | -1.22% | 5.52 | 5.8599 | 5.52 | 5,248 |
| Apr 12 2024 | 5.74 | -0.25 | -4.17% | 5.85 | 5.92 | 5.71 | 3,294 |
| Apr 11 2024 | 5.99 | 0.16 | 2.74% | 5.80 | 5.99 | 5.48 | 12,817 |
| Apr 10 2024 | 5.83 | -0.18 | -3.00% | 5.97 | 6.30 | 5.81 | 5,563 |
| Apr 09 2024 | 6.01 | 0.16 | 2.74% | 5.86 | 6.26 | 5.8501 | 10,432 |
| Apr 08 2024 | 5.85 | -0.17 | -2.82% | 6.06 | 6.2199 | 5.775 | 15,252 |
| Apr 05 2024 | 6.02 | -0.33 | -5.20% | 6.31 | 6.31 | 6.02 | 7,849 |
| Apr 04 2024 | 6.35 | -0.01 | -0.16% | 6.27 | 6.5245 | 6.1451 | 6,007 |
| Apr 03 2024 | 6.36 | 0.47 | 7.98% | 6.00 | 6.77 | 6.00 | 23,394 |
| Apr 02 2024 | 5.89 | -0.23 | -3.76% | 6.02 | 6.02 | 5.52 | 11,229 |
| Apr 01 2024 | 6.12 | -0.05 | -0.81% | 6.16 | 6.20 | 6.0501 | 4,719 |
| Mar 28 2024 | 6.17 | 0.30 | 5.11% | 5.86 | 6.34 | 5.86 | 7,517 |
| Mar 27 2024 | 5.87 | -0.29 | -4.71% | 6.15 | 6.22 | 5.77 | 33,631 |
| Mar 26 2024 | 6.16 | 0.07 | 1.15% | 6.07 | 6.19 | 6.07 | 5,737 |
| Mar 25 2024 | 6.09 | -0.17 | -2.72% | 6.26 | 6.3536 | 6.02 | 9,879 |
| Mar 22 2024 | 6.26 | -0.14 | -2.19% | 6.30 | 6.45 | 6.17 | 12,624 |
| Mar 21 2024 | 6.40 | 0.03 | 0.47% | 6.29 | 6.50 | 6.18 | 10,151 |
| Mar 20 2024 | 6.37 | -0.56 | -8.08% | 6.95 | 6.95 | 6.32 | 5,940 |
| Mar 19 2024 | 6.93 | -0.07 | -1.00% | 6.87 | 6.9745 | 6.69 | 12,322 |
| Mar 18 2024 | 7.00 | 0.36 | 5.42% | 6.68 | 7.00 | 6.6418 | 9,833 |
| Mar 15 2024 | 6.64 | 0.55 | 9.03% | 6.08 | 6.64 | 6.01 | 17,628 |
| Mar 14 2024 | 6.09 | -0.36 | -5.58% | 6.21 | 6.50 | 5.9701 | 16,085 |
| Mar 13 2024 | 6.45 | 0.24 | 3.86% | 6.20 | 6.45 | 6.20 | 15,383 |
| Mar 12 2024 | 6.21 | -0.40 | -6.05% | 6.54 | 6.59 | 5.97 | 21,268 |
| Mar 11 2024 | 6.61 | -0.20 | -2.94% | 6.67 | 6.75 | 6.57 | 4,366 |
| Mar 08 2024 | 6.81 | 0.00 | 0.00% | 6.66 | 6.8192 | 6.66 | 3,670 |
| Mar 07 2024 | 6.8099 | 0.15 | 2.25% | 6.61 | 6.81 | 6.5209 | 5,886 |
| Mar 06 2024 | 6.66 | 0.03 | 0.45% | 6.63 | 6.92 | 6.63 | 13,127 |
| Mar 05 2024 | 6.63 | -0.12 | -1.78% | 6.71 | 6.85 | 6.45 | 9,593 |
| Mar 04 2024 | 6.75 | 0.00 | 0.00% | 6.76 | 6.99 | 6.75 | 10,542 |
| Mar 01 2024 | 6.75 | -0.18 | -2.60% | 7.02 | 7.02 | 6.75 | 5,180 |
| Feb 29 2024 | 6.93 | 0.01 | 0.17% | 6.81 | 7.15 | 6.81 | 5,000 |
| Feb 28 2024 | 6.918 | 0.22 | 3.25% | 6.70 | 7.1379 | 6.70 | 12,868 |
| Feb 27 2024 | 6.70 | -0.02 | -0.30% | 6.70 | 6.9383 | 6.70 | 7,866 |
| Feb 26 2024 | 6.7201 | -0.16 | -2.32% | 6.85 | 7.049 | 6.72 | 10,016 |
| Feb 23 2024 | 6.88 | -0.05 | -0.72% | 6.92 | 7.00 | 6.85 | 7,646 |
| Feb 22 2024 | 6.93 | -0.10 | -1.42% | 6.93 | 7.00 | 6.93 | 5,455 |
| Feb 21 2024 | 7.03 | 0.00 | 0.00% | 7.00 | 7.15 | 6.99 | 13,510 |
| Feb 20 2024 | 7.03 | 0.12 | 1.74% | 7.04 | 7.16 | 6.87 | 5,279 |
| Feb 16 2024 | 6.91 | -0.36 | -4.95% | 7.23 | 7.45 | 6.91 | 10,625 |
| Feb 15 2024 | 7.27 | 0.07 | 0.97% | 7.23 | 7.27 | 7.0842 | 10,773 |
| Feb 14 2024 | 7.20 | 0.07 | 0.98% | 7.10 | 7.29 | 6.9501 | 4,582 |
| Feb 13 2024 | 7.13 | -0.02 | -0.28% | 7.00 | 7.19 | 6.85 | 9,743 |
| Feb 12 2024 | 7.15 | -0.20 | -2.72% | 7.24 | 7.40 | 7.13 | 5,893 |
| Feb 09 2024 | 7.35 | 0.21 | 2.94% | 7.11 | 7.35 | 7.11 | 4,089 |
| Feb 08 2024 | 7.14 | -0.10 | -1.38% | 7.01 | 7.36 | 7.01 | 8,952 |
| Feb 07 2024 | 7.24 | -0.02 | -0.21% | 7.20 | 7.3399 | 7.135 | 10,037 |
| Feb 06 2024 | 7.255 | 0.05 | 0.76% | 7.20 | 7.3683 | 7.125 | 5,346 |
| Feb 05 2024 | 7.20 | -0.20 | -2.70% | 7.29 | 7.35 | 7.01 | 21,451 |
