Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (OP: FTSSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0966 0.0990 0.0860 0.0900 95,900 -0.01(-9.09%)
Nov 27, 2019 0.0830 0.0990 0.0830 0.0990 134,500 +0.01(+7.03%)
Nov 26, 2019 0.1010 0.1010 0.0900 0.0925 415,585 -0.01(-7.96%)
Nov 25, 2019 0.1052 0.1052 0.0940 0.1005 80,756 -0.00(-2.14%)
Nov 22, 2019 0.1023 0.1049 0.0930 0.1027 226,700 +0.00(+0.98%)
Nov 21, 2019 0.1042 0.1049 0.0930 0.1017 425,956 +0.00(+1.70%)
Nov 20, 2019 0.1050 0.1083 0.1000 0.1000 290,377 -0.00(-4.76%)
Nov 19, 2019 0.0966 0.1140 0.0966 0.1050 42,326 +0.00(+0.19%)
Nov 18, 2019 0.0980 0.1100 0.0980 0.1048 245,804 +0.00(+4.80%)
Nov 15, 2019 0.1000 0.1077 0.1000 0.1000 490,900 -0.00(-1.86%)
Nov 14, 2019 0.1040 0.1102 0.1000 0.1019 157,702 -0.00(-4.68%)
Nov 13, 2019 0.1090 0.1090 0.1000 0.1069 179,462 +0.01(+5.84%)
Nov 12, 2019 0.1084 0.1086 0.1010 0.1010 300,518 -0.01(-7.17%)
Nov 11, 2019 0.1014 0.1098 0.1010 0.1088 223,003 +0.00(+1.59%)
Nov 08, 2019 0.1000 0.1098 0.1000 0.1071 180,800 +0.00(+1.71%)
Nov 07, 2019 0.0975 0.1088 0.0975 0.1053 74,686 -0.00(-3.22%)
Nov 06, 2019 0.1130 0.1130 0.1050 0.1088 237,765 -0.00(-1.09%)
Nov 05, 2019 0.1111 0.1170 0.1080 0.1100 352,819 -0.00(-3.93%)
Nov 04, 2019 0.1084 0.1199 0.1084 0.1145 62,575 -0.00(-0.87%)
Nov 01, 2019 0.1100 0.1189 0.1100 0.1155 95,200 -0.00(-0.86%)
Oct 31, 2019 0.1136 0.1179 0.1100 0.1165 50,147 +0.01(+4.48%)
Oct 30, 2019 0.1150 0.1188 0.1110 0.1115 74,440 +0.00(+0.45%)
Oct 29, 2019 0.1136 0.1189 0.1110 0.1110 40,385 -0.00(-2.29%)
Oct 28, 2019 0.1129 0.1178 0.1110 0.1136 117,800 -0.00(-1.22%)
Oct 25, 2019 0.1100 0.1177 0.1100 0.1150 76,100 +0.00(+2.40%)
Oct 24, 2019 0.1100 0.1176 0.1070 0.1123 75,965 -0.00(-2.26%)
Oct 23, 2019 0.1150 0.1189 0.1094 0.1149 86,461 -0.00(-1.54%)
Oct 22, 2019 0.1204 0.1204 0.1131 0.1167 115,600 -0.00(-2.34%)
Oct 21, 2019 0.1200 0.1200 0.1175 0.1195 68,953 -0.00(-1.24%)
Oct 18, 2019 0.1181 0.1215 0.1150 0.1210 39,400 +0.01(+5.22%)
Oct 17, 2019 0.1128 0.1244 0.1128 0.1150 246,010 -0.00(-2.54%)
Oct 16, 2019 0.1173 0.1248 0.1150 0.1180 107,326 -0.00(-1.67%)
Oct 15, 2019 0.1200 0.1250 0.1200 0.1200 26,107 -0.01(-4.00%)
Oct 14, 2019 0.1255 0.1260 0.1150 0.1250 200,684 +0.00(+0.81%)
Oct 11, 2019 0.1186 0.1280 0.1131 0.1240 298,600 +0.01(+7.83%)
Oct 10, 2019 0.1200 0.1234 0.1110 0.1150 71,002 +0.00(+0.00%)
Oct 09, 2019 0.1120 0.1200 0.1100 0.1150 77,100 -0.01(-5.58%)
Oct 08, 2019 0.1150 0.1242 0.1121 0.1218 37,746 +0.00(+3.22%)
Oct 07, 2019 0.1253 0.1290 0.1111 0.1180 256,683 -0.00(-1.75%)
Oct 04, 2019 0.1160 0.1305 0.1150 0.1201 27,400 +0.00(+0.92%)
Oct 03, 2019 0.1131 0.1230 0.1131 0.1190 28,310 +0.00(+0.51%)
Oct 02, 2019 0.1247 0.1247 0.1100 0.1184 24,102 -0.00(-0.92%)
Oct 01, 2019 0.1230 0.1276 0.1166 0.1195 22,880 -0.00(-0.42%)
Sep 30, 2019 0.1182 0.1265 0.1100 0.1200 162,167 +0.00(+4.17%)
Sep 27, 2019 0.1105 0.1173 0.1040 0.1152 59,700 -0.00(-0.35%)
Sep 26, 2019 0.1100 0.1162 0.1100 0.1156 174,723 +0.01(+5.09%)
Sep 25, 2019 0.1187 0.1200 0.1083 0.1100 114,774 -0.01(-7.56%)
Sep 24, 2019 0.1250 0.1250 0.1140 0.1190 168,108 -0.01(-6.59%)
Sep 23, 2019 0.1225 0.1274 0.1148 0.1274 96,815 +0.00(+0.95%)
Sep 20, 2019 0.1170 0.1262 0.1170 0.1262 38,100 +0.01(+7.40%)
Sep 19, 2019 0.1240 0.1240 0.1175 0.1175 199,339 -0.00(-2.08%)
Sep 18, 2019 0.1250 0.1275 0.1200 0.1200 57,680 -0.00(-1.64%)
Sep 17, 2019 0.1312 0.1315 0.1200 0.1220 277,146 -0.00(-3.56%)
Sep 16, 2019 0.1200 0.1339 0.1200 0.1265 125,627 -0.00(-2.77%)
Sep 13, 2019 0.1140 0.1310 0.1140 0.1301 464,100 +0.01(+8.42%)
Sep 12, 2019 0.1160 0.1200 0.1125 0.1200 254,356 +0.00(+3.00%)
Sep 11, 2019 0.1070 0.1167 0.1070 0.1165 126,359 -0.00(-0.26%)
Sep 10, 2019 0.1150 0.1179 0.1085 0.1168 72,305 -0.00(-0.93%)
Sep 09, 2019 0.1150 0.1180 0.1041 0.1179 347,140 +0.00(+4.34%)
Sep 06, 2019 0.1012 0.1130 0.1012 0.1130 171,700 +0.00(+4.15%)
Sep 05, 2019 0.1100 0.1121 0.1030 0.1085 117,808 -0.00(-2.69%)
Sep 04, 2019 0.0994 0.1115 0.0994 0.1115 75,450 +0.00(+2.29%)
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.