Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	0.5616	0.5900	0.5400	0.5900	72,242	+0.04(+7.27%)
Oct 31, 2017	0.5790	0.5900	0.5500	0.5500	80,583	-0.02(-4.35%)
Oct 30, 2017	0.5647	0.5800	0.5488	0.5750	30,105	+0.03(+4.98%)
Oct 27, 2017	0.5543	0.5600	0.5399	0.5477	53,820	-0.00(-0.42%)
Oct 26, 2017	0.5673	0.5830	0.5421	0.5500	83,726	+0.01(+2.61%)
Oct 25, 2017	0.5242	0.5400	0.5200	0.5360	28,146	+0.01(+1.13%)
Oct 24, 2017	0.5653	0.5700	0.5246	0.5300	63,836	-0.02(-3.27%)
Oct 23, 2017	0.5817	0.5827	0.5400	0.5479	56,500	-0.02(-3.88%)
Oct 20, 2017	0.5763	0.5763	0.5375	0.5700	18,851	-0.01(-1.79%)
Oct 19, 2017	0.5731	0.5850	0.5092	0.5804	46,111	+0.01(+0.96%)
Oct 18, 2017	0.6035	0.6035	0.5553	0.5749	62,785	-0.01(-2.04%)
Oct 17, 2017	0.5609	0.5869	0.5500	0.5869	109,244	+0.06(+10.95%)
Oct 16, 2017	0.5149	0.5313	0.5000	0.5290	37,451	+0.02(+4.03%)
Oct 13, 2017	0.4917	0.5160	0.4917	0.5085	28,670	+0.03(+5.94%)
Oct 12, 2017	0.4870	0.5014	0.4800	0.4800	15,840	-0.01(-2.04%)
Oct 11, 2017	0.4932	0.5002	0.4540	0.4900	131,506	-0.01(-2.00%)
Oct 10, 2017	0.5162	0.5252	0.5000	0.5000	33,113	-0.01(-1.54%)
Oct 06, 2017		0.5078	0.5078	0.5078	0	+0.00(+0.49%)
Oct 05, 2017	0.4823	0.5053	0.4700	0.5053	40,921	+0.03(+6.38%)
Oct 04, 2017	0.4860	0.5000	0.4683	0.4750	72,058	-0.01(-2.34%)
Oct 03, 2017	0.4613	0.5017	0.4613	0.4864	54,780	+0.01(+2.06%)
Oct 02, 2017	0.4819	0.4900	0.4510	0.4766	63,425	-0.02(-4.47%)
Sep 29, 2017	0.5240	0.5240	0.4863	0.4989	69,683	-0.03(-4.83%)
Sep 28, 2017	0.4800	0.5700	0.4600	0.5242	157,930	+0.06(+12.06%)
Sep 27, 2017	0.4582	0.4850	0.4582	0.4678	42,300	+0.01(+1.70%)
Sep 26, 2017	0.4706	0.5100	0.4400	0.4600	74,214	+0.00(+0.88%)
Sep 25, 2017	0.4890	0.4900	0.4500	0.4560	61,881	-0.01(-2.12%)
Sep 22, 2017	0.4652	0.4730	0.4500	0.4659	21,233	-0.01(-3.00%)
Sep 21, 2017	0.4962	0.4962	0.4681	0.4803	24,200	-0.02(-4.72%)
Sep 20, 2017	0.5000	0.5101	0.4500	0.5041	43,726	-0.01(-1.16%)
Sep 19, 2017	0.5191	0.5230	0.5000	0.5100	41,202	-0.00(-0.47%)
Sep 18, 2017	0.5000	0.5500	0.5000	0.5124	62,361	-0.01(-1.46%)
Sep 15, 2017	0.5370	0.5500	0.5200	0.5200	31,040	-0.02(-2.89%)
Sep 14, 2017	0.5200	0.5700	0.4983	0.5355	87,064	+0.02(+4.00%)
Sep 13, 2017	0.5299	0.5383	0.5144	0.5149	67,233	-0.01(-2.48%)
Sep 12, 2017	0.5227	0.5309	0.5126	0.5280	47,332	-0.00(-0.38%)
Sep 11, 2017	0.5142	0.5300	0.5122	0.5300	77,123	+0.03(+5.05%)
Sep 08, 2017	0.5223	0.5300	0.5000	0.5045	44,279	+0.01(+1.51%)
Sep 07, 2017	0.5057	0.5316	0.4970	0.4970	66,028	-0.01(-1.15%)
Sep 06, 2017	0.5199	0.5300	0.4926	0.5028	39,410	-0.01(-1.95%)
Sep 05, 2017	0.5118	0.5500	0.5118	0.5128	41,230	+0.04(+8.14%)

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.