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 30, 2020 0.1025 0.1025 0.0900 0.0960 1,132,000 -0.00(-1.54%)
Nov 27, 2020 0.0950 0.1025 0.0950 0.0975 204,800 -0.00(-0.61%)
Nov 25, 2020 0.1049 0.1078 0.0960 0.0981 130,400 -0.00(-2.39%)
Nov 24, 2020 0.1000 0.1009 0.0955 0.1005 270,588 +0.00(+1.52%)
Nov 23, 2020 0.1100 0.1100 0.0975 0.0990 595,109 -0.00(-3.98%)
Nov 20, 2020 0.1050 0.1068 0.1020 0.1031 462,200 -0.01(-5.41%)
Nov 19, 2020 0.1090 0.1090 0.1020 0.1090 195,822 +0.00(+2.83%)
Nov 18, 2020 0.1050 0.1088 0.1034 0.1060 94,907 +0.00(+1.44%)
Nov 17, 2020 0.1090 0.1090 0.1030 0.1045 133,888 -0.00(-0.48%)
Nov 16, 2020 0.1020 0.1122 0.1020 0.1050 1,893,616 +0.00(+0.00%)
Nov 13, 2020 0.1090 0.1095 0.1001 0.1050 255,500 -0.00(-3.67%)
Nov 12, 2020 0.1048 0.1090 0.1018 0.1090 235,244 +0.01(+5.31%)
Nov 11, 2020 0.1019 0.1045 0.0960 0.1035 160,299 +0.00(+3.29%)
Nov 10, 2020 0.0906 0.1020 0.0906 0.1002 583,085 +0.00(+0.20%)
Nov 09, 2020 0.0936 0.1000 0.0930 0.1000 129,570 +0.01(+5.26%)
Nov 06, 2020 0.0955 0.1000 0.0920 0.0950 140,200 -0.00(-0.52%)
Nov 05, 2020 0.0933 0.1000 0.0920 0.0955 122,045 +0.00(+2.03%)
Nov 04, 2020 0.0951 0.1000 0.0936 0.0936 85,340 -0.00(-4.59%)
Nov 03, 2020 0.0984 0.1000 0.0960 0.0981 46,991 +0.00(+3.92%)
Nov 02, 2020 0.0934 0.1050 0.0915 0.0944 199,612 +0.00(+0.96%)
Oct 30, 2020 0.1030 0.1031 0.0900 0.0935 542,100 +0.00(+0.54%)
Oct 29, 2020 0.1001 0.1001 0.0924 0.0930 305,641 -0.00(-4.71%)
Oct 28, 2020 0.0995 0.1050 0.0920 0.0976 884,756 -0.00(-2.40%)
Oct 27, 2020 0.1090 0.1091 0.1000 0.1000 790,494 -0.01(-5.66%)
Oct 26, 2020 0.0972 0.1083 0.0972 0.1060 174,842 +0.00(+0.95%)
Oct 23, 2020 0.1010 0.1095 0.1010 0.1050 243,400 -0.00(-3.93%)
Oct 22, 2020 0.1094 0.1094 0.1050 0.1093 187,904 +0.00(+4.10%)
Oct 21, 2020 0.1102 0.1103 0.1050 0.1050 26,070 -0.00(-0.47%)
Oct 20, 2020 0.1065 0.1130 0.1050 0.1055 348,256 +0.00(+0.48%)
Oct 19, 2020 0.1013 0.1152 0.1013 0.1050 80,714 -0.00(-3.85%)
Oct 16, 2020 0.1092 0.1092 0.1060 0.1092 74,000 +0.00(+3.02%)
Oct 15, 2020 0.1060 0.1145 0.1040 0.1060 180,328 -0.00(-3.81%)
Oct 14, 2020 0.1100 0.1125 0.1040 0.1102 90,183 +0.00(+3.96%)
Oct 13, 2020 0.1142 0.1142 0.1060 0.1060 172,416 -0.00(-3.64%)
Oct 12, 2020 0.1100 0.1104 0.1060 0.1100 183,560 +0.00(+0.00%)
Oct 09, 2020 0.1100 0.1120 0.1028 0.1100 396,900 +0.00(+1.29%)
Oct 08, 2020 0.1089 0.1127 0.1000 0.1086 989,016 -0.00(-0.64%)
Oct 07, 2020 0.1090 0.1094 0.1050 0.1093 364,780 +0.00(+4.10%)
Oct 06, 2020 0.1056 0.1089 0.1050 0.1050 231,336 -0.00(-0.10%)
Oct 05, 2020 0.1100 0.1109 0.1050 0.1051 622,582 -0.00(-2.69%)
Oct 02, 2020 0.1065 0.1100 0.1025 0.1080 115,600 +0.00(+1.50%)
Oct 01, 2020 0.1039 0.1107 0.1039 0.1064 179,530 -0.00(-3.27%)
Sep 30, 2020 0.1100 0.1102 0.1061 0.1100 181,222 -0.00(-0.18%)
Sep 29, 2020 0.1030 0.1150 0.1030 0.1102 178,605 +0.00(+0.18%)
Sep 28, 2020 0.1011 0.1119 0.1011 0.1100 203,124 +0.01(+5.77%)
Sep 25, 2020 0.1080 0.1080 0.1020 0.1040 292,200 +0.00(+0.78%)
Sep 24, 2020 0.0991 0.1065 0.0991 0.1032 205,032 -0.00(-1.43%)
Sep 23, 2020 0.1080 0.1121 0.1020 0.1047 452,830 -0.01(-7.35%)
Sep 22, 2020 0.1150 0.1200 0.1080 0.1130 596,566 +0.00(+1.07%)
Sep 21, 2020 0.1150 0.1182 0.1064 0.1118 194,664 -0.00(-2.78%)
Sep 18, 2020 0.1175 0.1175 0.1101 0.1150 192,700 +0.00(+4.45%)
Sep 17, 2020 0.1045 0.1150 0.1045 0.1101 851,663 +0.00(+0.09%)
Sep 16, 2020 0.1095 0.1139 0.1050 0.1100 706,932 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1130 0.1041 0.1100 277,511 +0.00(+1.76%)
Sep 14, 2020 0.1103 0.1113 0.1000 0.1081 167,932 -0.00(-1.73%)
Sep 11, 2020 0.1043 0.1117 0.1043 0.1100 167,900 +0.00(+3.29%)
Sep 10, 2020 0.1079 0.1117 0.1020 0.1065 348,366 -0.00(-1.30%)
Sep 09, 2020 0.1080 0.1109 0.1025 0.1079 236,165 +0.00(+2.66%)
Sep 08, 2020 0.1050 0.1089 0.0980 0.1051 179,738 -0.00(-4.28%)
Sep 04, 2020 0.1011 0.1140 0.1011 0.1098 181,200 -0.00(-1.61%)
Sep 03, 2020 0.1070 0.1137 0.1034 0.1116 459,190 -0.00(-1.76%)
Sep 02, 2020 0.1139 0.1140 0.1050 0.1136 165,405 +0.00(+3.18%)
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.