Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	0.7680	0.9052	0.7680	0.8950	468,813	+0.08(+9.24%)
Jan 30, 2018	0.8980	0.8980	0.7810	0.8193	1,110,275	-0.07(-8.39%)
Jan 29, 2018	0.8800	0.9129	0.8245	0.8943	286,685	+0.04(+4.47%)
Jan 26, 2018	0.9190	0.9525	0.8000	0.8560	769,652	-0.10(-10.72%)
Jan 25, 2018	0.9920	0.9920	0.9500	0.9588	93,742	-0.00(-0.12%)
Jan 24, 2018	0.9550	1.000	0.9522	0.9600	91,774	-0.01(-1.03%)
Jan 23, 2018	0.9727	0.9900	0.9306	0.9700	305,591	-0.01(-1.24%)
Jan 22, 2018	0.9600	1.020	0.9600	0.9822	95,937	-0.00(-0.37%)
Jan 19, 2018	1.000	1.044	0.9800	0.9858	343,792	-0.05(-4.38%)
Jan 18, 2018	1.032	1.060	1.000	1.031	183,035	-0.01(-0.98%)
Jan 17, 2018	1.074	1.100	1.030	1.041	300,593	-0.01(-0.84%)
Jan 16, 2018	1.050	1.084	1.002	1.050	369,155	+0.04(+4.37%)
Jan 12, 2018		1.006	1.006	1.006	0	-0.01(-0.71%)
Jan 11, 2018	1.056	1.095	1.000	1.013	329,429	-0.04(-3.50%)
Jan 10, 2018	1.075	1.090	1.005	1.050	260,326	+0.01(+0.87%)
Jan 09, 2018	1.100	1.140	1.038	1.041	385,740	-0.09(-7.88%)
Jan 08, 2018	1.210	1.210	1.094	1.130	778,150	-0.04(-3.34%)
Jan 05, 2018	1.220	1.230	1.133	1.169	272,676	-0.04(-3.02%)
Jan 04, 2018		1.290	1.170	1.205	815,642	+0.00(+0.39%)
Jan 03, 2018	1.090	1.270	1.080	1.201	2,541,533	+0.15(+14.35%)
Jan 02, 2018	1.017	1.090	0.9952	1.050	338,963	+0.08(+8.11%)
Dec 29, 2017		0.9712	0.9712	0.9712	0	+0.03(+2.85%)
Dec 28, 2017	0.9581	0.9750	0.9443	0.9443	142,019	-0.01(-0.93%)
Dec 27, 2017	0.9680	0.9680	0.9273	0.9532	122,848	-0.04(-3.72%)
Dec 26, 2017	0.9114	0.9900	0.9114	0.9900	69,991	+0.06(+6.45%)
Dec 22, 2017	0.9253	0.9703	0.9066	0.9300	94,839	-0.02(-1.78%)
Dec 21, 2017	0.9541	1.000	0.9330	0.9469	77,199	-0.00(-0.16%)
Dec 20, 2017	0.9600	0.9680	0.9219	0.9484	189,011	+0.01(+1.29%)
Dec 19, 2017	0.9450	0.9510	0.9196	0.9363	92,416	+0.04(+4.14%)
Dec 18, 2017	0.9033	0.9300	0.8773	0.8991	319,766	-0.03(-2.99%)
Dec 15, 2017	0.9500	0.9680	0.9136	0.9268	41,813	-0.01(-0.89%)
Dec 14, 2017	0.8855	0.9380	0.8810	0.9352	273,588	+0.05(+6.08%)
Dec 13, 2017	0.9237	0.9237	0.8654	0.8816	256,990	-0.02(-1.94%)
Dec 12, 2017	0.9310	0.9500	0.8856	0.8990	161,073	-0.03(-3.13%)
Dec 11, 2017	1.007	1.009	0.8969	0.9280	157,129	-0.03(-2.69%)
Dec 08, 2017	1.020	1.020	0.8844	0.9537	192,418	-0.07(-7.25%)
Dec 07, 2017	1.031	1.060	0.9900	1.028	121,527	+0.01(+0.80%)
Dec 06, 2017	1.062	1.110	1.005	1.020	266,456	-0.08(-7.20%)
Dec 05, 2017	1.150	1.150	1.040	1.099	142,831	+0.01(+0.83%)
Dec 04, 2017	0.9750	1.141	0.9750	1.090	256,828	+0.09(+9.37%)
Dec 01, 2017	1.125	1.129	0.9800	0.9966	286,930	-0.11(-10.14%)
Nov 30, 2017	1.130	1.193	1.042	1.109	246,120	-0.03(-2.66%)
Nov 29, 2017	1.184	1.200	1.060	1.139	178,650	+0.03(+2.45%)
Nov 28, 2017	1.290	1.290	1.077	1.112	285,511	-0.11(-9.28%)
Nov 27, 2017	1.304	1.304	1.000	1.226	449,856	+0.33(+37.16%)
Nov 24, 2017	0.7904	0.9027	0.7500	0.8937	353,523	+0.12(+16.06%)
Nov 22, 2017	0.6647	0.8139	0.6500	0.7700	568,191	+0.17(+29.19%)
Nov 21, 2017	0.6500	0.6500	0.5300	0.5960	58,015	+0.02(+3.47%)
Nov 20, 2017	0.5675	0.6200	0.5200	0.5760	76,113	+0.01(+1.53%)
Nov 17, 2017	0.6400	0.6400	0.5400	0.5673	56,465	+0.01(+1.50%)
Nov 16, 2017	0.5749	0.5800	0.5551	0.5589	44,318	+0.01(+1.25%)
Nov 15, 2017	0.5260	0.5680	0.5100	0.5520	110,031	+0.01(+2.22%)
Nov 14, 2017	0.5437	0.5500	0.5200	0.5400	30,664	+0.00(+0.02%)
Nov 13, 2017	0.5500	0.6000	0.5357	0.5399	101,703	-0.01(-1.84%)
Nov 10, 2017	0.6350	0.6350	0.5351	0.5500	135,996	+0.01(+2.04%)
Nov 09, 2017	0.4990	0.6350	0.4972	0.5390	179,020	-0.10(-15.78%)
Nov 08, 2017	0.5300	0.6400	0.4730	0.6400	140,258	+0.10(+17.65%)
Nov 07, 2017	0.5519	0.5568	0.5300	0.5440	158,094	-0.01(-1.34%)
Nov 06, 2017	0.5575	0.6450	0.5329	0.5514	77,265	+0.00(+0.18%)
Nov 03, 2017	0.6100	0.6400	0.5346	0.5504	111,135	-0.03(-5.10%)
Nov 02, 2017	0.6200	0.6200	0.5797	0.5800	148,390	-0.01(-1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.