Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2022				0.2485	0	-0.00(-0.48%)
Jan 12, 2022	0.2740	0.2740	0.2405	0.2497	1,043,323	-0.00(-1.69%)
Jan 11, 2022	0.2450	0.2540	0.2429	0.2540	443,329	+0.01(+3.67%)
Jan 10, 2022	0.2425	0.2580	0.2350	0.2450	456,384	-0.00(-1.61%)
Jan 07, 2022	0.2550	0.2550	0.2400	0.2490	568,445	+0.00(+0.36%)
Jan 06, 2022	0.2500	0.2500	0.2350	0.2481	594,921	+0.01(+3.25%)
Jan 05, 2022	0.2450	0.2479	0.2360	0.2403	970,145	-0.01(-3.30%)
Jan 04, 2022	0.2400	0.2485	0.2340	0.2485	734,018	-0.00(-0.56%)
Jan 03, 2022	0.2500	0.2650	0.2250	0.2499	953,010	+0.00(+1.79%)
Dec 31, 2021	0.2395	0.2497	0.2371	0.2455	449,945	+0.01(+3.59%)
Dec 30, 2021	0.2500	0.2500	0.2290	0.2370	376,498	-0.01(-2.47%)
Dec 29, 2021	0.2450	0.2550	0.2374	0.2430	512,303	-0.01(-2.80%)
Dec 28, 2021	0.2692	0.2695	0.2500	0.2500	157,105	+0.00(+0.00%)
Dec 27, 2021	0.2388	0.2641	0.2388	0.2500	89,688	+0.00(+0.00%)
Dec 23, 2021	0.2550	0.2720	0.2467	0.2500	197,032	-0.00(-1.92%)
Dec 22, 2021	0.2521	0.2579	0.2444	0.2549	208,819	+0.00(+1.96%)
Dec 21, 2021	0.2471	0.2530	0.2370	0.2500	139,079	+0.01(+3.31%)
Dec 20, 2021	0.2550	0.2700	0.2383	0.2420	395,108	-0.01(-5.10%)
Dec 17, 2021	0.2519	0.2574	0.2400	0.2550	409,930	+0.00(+0.91%)
Dec 16, 2021	0.2690	0.2690	0.2456	0.2527	226,844	+0.00(+1.69%)
Dec 15, 2021	0.2491	0.2600	0.2392	0.2485	308,370	+0.00(+1.43%)
Dec 14, 2021	0.2500	0.2600	0.2450	0.2450	287,634	-0.00(-1.25%)
Dec 13, 2021	0.2633	0.2633	0.2481	0.2481	222,172	-0.01(-4.28%)
Dec 10, 2021	0.2525	0.2870	0.2525	0.2592	120,454	+0.00(+1.01%)
Dec 09, 2021	0.2708	0.2946	0.2527	0.2566	522,505	-0.01(-3.17%)
Dec 08, 2021	0.2801	0.2900	0.2639	0.2650	147,343	-0.00(-1.49%)
Dec 07, 2021	0.2870	0.2900	0.2470	0.2690	359,900	+0.04(+15.35%)
Dec 06, 2021	0.2390	0.2500	0.2332	0.2332	233,321	-0.00(-1.19%)
Dec 03, 2021	0.2432	0.2654	0.2329	0.2360	901,180	-0.01(-5.41%)
Dec 02, 2021	0.2680	0.2680	0.2680	0.2495	382,500	+0.00(+1.05%)
Dec 01, 2021	0.2761	0.2761	0.2450	0.2469	463,706	-0.00(-0.96%)
Nov 30, 2021	0.2639	0.2730	0.2450	0.2493	825,562	-0.01(-2.24%)
Nov 29, 2021	0.2740	0.2740	0.2482	0.2550	642,595	+0.01(+2.78%)
Nov 26, 2021	0.2557	0.2690	0.2450	0.2481	622,062	-0.02(-6.80%)
Nov 24, 2021	0.2700	0.2808	0.2600	0.2662	832,195	-0.01(-2.46%)
Nov 23, 2021	0.2856	0.2974	0.2700	0.2729	499,052	-0.01(-5.08%)
Nov 22, 2021	0.2900	0.3232	0.2870	0.2875	745,690	-0.01(-1.78%)
Nov 19, 2021	0.2863	0.3096	0.2850	0.2927	376,116	+0.00(+0.65%)
Nov 18, 2021	0.2739	0.2908	0.2850	0.2908	438,478	+0.00(+1.29%)
Nov 17, 2021	0.2800	0.3000	0.2800	0.2871	386,023	-0.00(-0.42%)
Nov 16, 2021	0.2800	0.2989	0.2800	0.2883	297,190	+0.00(+0.70%)
Nov 15, 2021	0.2900	0.3200	0.2800	0.2863	1,013,604	-0.01(-4.53%)
Nov 12, 2021	0.3095	0.3116	0.2960	0.2999	894,079	+0.00(+1.32%)
Nov 11, 2021	0.3000	0.3160	0.2954	0.2960	1,386,517	+0.00(+1.47%)
Nov 10, 2021	0.3173			0.2917	874,688	-0.02(-7.46%)
Nov 09, 2021	0.3640	0.3640	0.3120	0.3152	1,611,322	-0.02(-5.06%)
Nov 08, 2021	0.3300	0.3320	0.3000	0.3320	2,504,064	+0.06(+20.16%)
Nov 05, 2021	0.2780	0.2944	0.2741	0.2763	840,109	-0.00(-1.32%)
Nov 04, 2021	0.2428	0.2919	0.2363	0.2800	8,250,679	+0.04(+16.67%)
Nov 03, 2021	0.2467	0.2575	0.2371	0.2400	329,611	-0.01(-2.28%)
Nov 02, 2021	0.2475	0.2550	0.2450	0.2456	259,765	-0.00(-1.76%)

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.